ICHINEN HOLDINGS CO., LTD. 9619
TSE · Japan · Finance
¥2,685.00-43.00 (-1.58%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,685.00 | -1.58% | ¥2,715.00 | ¥2,715.00 | ¥2,680.00 | 13.70K |
| 2026-10-01 | ¥2,728.00 | -0.04% | ¥2,729.00 | ¥2,756.00 | ¥2,691.00 | 42.50K |
| 2026-09-30 | ¥2,729.00 | +1.19% | ¥2,709.00 | ¥2,740.00 | ¥2,687.00 | 45.30K |
| 2026-09-29 | ¥2,697.00 | -3.02% | ¥2,749.00 | ¥2,749.00 | ¥2,696.00 |
| 38.40K |
| 2026-09-28 | ¥2,781.00 | +0.69% | ¥2,788.00 | ¥2,788.00 | ¥2,765.00 | 45.10K |
| 2026-09-25 | ¥2,762.00 | +0.99% | ¥2,758.00 | ¥2,779.00 | ¥2,739.00 | 37.40K |
| 2026-09-24 | ¥2,735.00 | -0.26% | ¥2,753.00 | ¥2,753.00 | ¥2,723.00 | 43.20K |
| 2026-09-18 | ¥2,742.00 | -0.18% | ¥2,747.00 | ¥2,763.00 | ¥2,711.00 | 44.80K |
| 2026-09-17 | ¥2,747.00 | +0.73% | ¥2,742.00 | ¥2,760.00 | ¥2,742.00 | 23.10K |
| 2026-09-16 | ¥2,727.00 | +1.38% | ¥2,690.00 | ¥2,742.00 | ¥2,690.00 | 21.70K |
| 2026-09-15 | ¥2,690.00 | +0.41% | ¥2,680.00 | ¥2,708.00 | ¥2,679.00 | 31.60K |
| 2026-09-14 | ¥2,679.00 | +1.59% | ¥2,653.00 | ¥2,688.00 | ¥2,653.00 | 34.10K |
| 2026-09-11 | ¥2,637.00 | -1.60% | ¥2,677.00 | ¥2,680.00 | ¥2,634.00 | 43.10K |
| 2026-09-10 | ¥2,680.00 | +0.19% | ¥2,651.00 | ¥2,684.00 | ¥2,651.00 | 32.60K |
| 2026-09-09 | ¥2,675.00 | -0.11% | ¥2,650.00 | ¥2,689.00 | ¥2,649.00 | 37.20K |
| 2026-09-08 | ¥2,678.00 | -0.92% | ¥2,681.00 | ¥2,707.00 | ¥2,678.00 | 34.90K |
| 2026-09-07 | ¥2,703.00 | -0.26% | ¥2,710.00 | ¥2,735.00 | ¥2,699.00 | 26.90K |
| 2026-09-04 | ¥2,710.00 | +0.15% | ¥2,701.00 | ¥2,721.00 | ¥2,671.00 | 25.90K |
| 2026-09-03 | ¥2,706.00 | +0.26% | ¥2,701.00 | ¥2,719.00 | ¥2,686.00 | 25.50K |
| 2026-09-02 | ¥2,699.00 | -1.75% | ¥2,707.00 | ¥2,722.00 | ¥2,695.00 | 33.60K |
| 2026-09-01 | ¥2,747.00 | +0.33% | ¥2,738.00 | ¥2,754.00 | ¥2,731.00 | 32.60K |
| 2026-08-31 | ¥2,738.00 | +0.29% | ¥2,740.00 | ¥2,740.00 | ¥2,693.00 | 37.10K |
| 2026-08-28 | ¥2,730.00 | +1.26% | ¥2,711.00 | ¥2,742.00 | ¥2,706.00 | 31.40K |
| 2026-08-27 | ¥2,696.00 | -0.74% | ¥2,716.00 | ¥2,721.00 | ¥2,690.00 | 24.90K |
| 2026-08-26 | ¥2,716.00 | -0.11% | ¥2,747.00 | ¥2,748.00 | ¥2,707.00 | 22.60K |
| 2026-08-25 | ¥2,719.00 | +0.22% | ¥2,718.00 | ¥2,754.00 | ¥2,718.00 | 42.20K |
| 2026-08-24 | ¥2,713.00 | +0.52% | ¥2,699.00 | ¥2,730.00 | ¥2,691.00 | 40.10K |
| 2026-08-21 | ¥2,699.00 | +0.90% | ¥2,652.00 | ¥2,704.00 | ¥2,650.00 | 32.90K |
| 2026-08-20 | ¥2,675.00 | -0.26% | ¥2,685.00 | ¥2,693.00 | ¥2,664.00 | 37.80K |
| 2026-08-19 | ¥2,682.00 | -0.15% | ¥2,680.00 | ¥2,698.00 | ¥2,662.00 | 50.60K |
| 2026-08-18 | ¥2,686.00 | +2.75% | ¥2,614.00 | ¥2,697.00 | ¥2,614.00 | 46.50K |
| 2026-08-17 | ¥2,614.00 | -1.51% | ¥2,626.00 | ¥2,652.00 | ¥2,611.00 | 33.70K |
| 2026-08-14 | ¥2,654.00 | +0.64% | ¥2,604.00 | ¥2,654.00 | ¥2,604.00 | 36.00K |
| 2026-08-13 | ¥2,637.00 | +1.38% | ¥2,620.00 | ¥2,637.00 | ¥2,601.00 | 34.50K |
| 2026-08-12 | ¥2,601.00 | -0.46% | ¥2,613.00 | ¥2,629.00 | ¥2,595.00 | 44.00K |
| 2026-08-10 | ¥2,613.00 | +0.54% | ¥2,604.00 | ¥2,686.00 | ¥2,602.00 | 47.10K |
| 2026-08-07 | ¥2,599.00 | +3.92% | ¥2,540.00 | ¥2,607.00 | ¥2,526.00 | 95.90K |
| 2026-08-06 | ¥2,501.00 | +8.03% | ¥2,565.00 | ¥2,586.00 | ¥2,475.00 | 147.40K |
| 2026-08-05 | ¥2,315.00 | +0.17% | ¥2,334.00 | ¥2,356.00 | ¥2,310.00 | 29.00K |
| 2026-08-04 | ¥2,311.00 | -1.03% | ¥2,302.00 | ¥2,334.00 | ¥2,302.00 | 31.30K |
| 2026-08-03 | ¥2,335.00 | -1.48% | ¥2,370.00 | ¥2,398.00 | ¥2,302.00 | 51.20K |
| 2026-07-31 | ¥2,370.00 | -1.54% | ¥2,402.00 | ¥2,404.00 | ¥2,365.00 | 39.50K |
| 2026-07-30 | ¥2,407.00 | -0.12% | ¥2,417.00 | ¥2,423.00 | ¥2,379.00 | 46.30K |
| 2026-07-29 | ¥2,410.00 | +1.47% | ¥2,395.00 | ¥2,417.00 | ¥2,379.00 | 30.20K |
| 2026-07-28 | ¥2,375.00 | -1.04% | ¥2,408.00 | ¥2,410.00 | ¥2,369.00 | 30.10K |
| 2026-07-27 | ¥2,400.00 | +0.97% | ¥2,381.00 | ¥2,406.00 | ¥2,381.00 | 21.90K |
| 2026-07-24 | ¥2,377.00 | +0.08% | ¥2,361.00 | ¥2,378.00 | ¥2,356.00 | 20.30K |
| 2026-07-23 | ¥2,375.00 | -1.04% | ¥2,403.00 | ¥2,410.00 | ¥2,363.00 | 28.30K |
| 2026-07-22 | ¥2,400.00 | +0.50% | ¥2,367.00 | ¥2,402.00 | ¥2,365.00 | 28.10K |
| 2026-07-21 | ¥2,388.00 | +1.32% | ¥2,350.00 | ¥2,389.00 | ¥2,345.00 | 40.70K |
| 2026-07-17 | ¥2,357.00 | -0.88% | ¥2,366.00 | ¥2,384.00 | ¥2,329.00 | 47.10K |
| 2026-07-16 | ¥2,378.00 | +0.08% | ¥2,376.00 | ¥2,401.00 | ¥2,371.00 | 43.70K |
| 2026-07-15 | ¥2,376.00 | +4.62% | ¥2,290.00 | ¥2,377.00 | ¥2,290.00 | 71.50K |
| 2026-07-14 | ¥2,271.00 | +0.49% | ¥2,264.00 | ¥2,288.00 | ¥2,261.00 | 32.30K |
| 2026-07-13 | ¥2,260.00 | -1.09% | ¥2,300.00 | ¥2,309.00 | ¥2,260.00 | 30.40K |
| 2026-07-10 | ¥2,285.00 | -0.61% | ¥2,340.00 | ¥2,345.00 | ¥2,283.00 | 49.70K |
| 2026-07-09 | ¥2,299.00 | +4.22% | ¥2,256.00 | ¥2,318.00 | ¥2,255.00 | 106.30K |
| 2026-07-08 | ¥2,206.00 | -0.85% | ¥2,206.00 | ¥2,227.00 | ¥2,206.00 | 27.60K |
| 2026-07-07 | ¥2,225.00 | +0.32% | ¥2,209.00 | ¥2,232.00 | ¥2,209.00 | 13.80K |
| 2026-07-06 | ¥2,218.00 | -0.22% | ¥2,223.00 | ¥2,240.00 | ¥2,208.00 | 30.10K |
| 2026-07-03 | ¥2,223.00 | +0.77% | ¥2,210.00 | ¥2,235.00 | ¥2,210.00 | 19.30K |
| 2026-07-02 | ¥2,206.00 | -0.76% | ¥2,240.00 | ¥2,254.00 | ¥2,206.00 | 24.20K |
| 2026-07-01 | ¥2,223.00 | +0.50% | ¥2,215.00 | ¥2,238.00 | ¥2,215.00 | 23.80K |
| 2026-06-30 | ¥2,212.00 | -0.72% | ¥2,238.00 | ¥2,238.00 | ¥2,211.00 | 26.90K |
| 2026-06-29 | ¥2,228.00 | +0.45% | ¥2,238.00 | ¥2,244.00 | ¥2,221.00 | 46.50K |
| 2026-06-26 | ¥2,218.00 | +1.28% | ¥2,219.00 | ¥2,225.00 | ¥2,204.00 | 31.90K |
| 2026-06-25 | ¥2,190.00 | -0.23% | ¥2,205.00 | ¥2,213.00 | ¥2,190.00 | 33.40K |
| 2026-06-24 | ¥2,195.00 | -0.23% | ¥2,205.00 | ¥2,219.00 | ¥2,195.00 | 32.20K |
| 2026-06-23 | ¥2,200.00 | -0.05% | ¥2,200.00 | ¥2,212.00 | ¥2,191.00 | 32.10K |
| 2026-06-22 | ¥2,201.00 | -0.59% | ¥2,210.00 | ¥2,222.00 | ¥2,197.00 | 23.10K |
| 2026-06-19 | ¥2,214.00 | +0.23% | ¥2,201.00 | ¥2,218.00 | ¥2,196.00 | 40.50K |
| 2026-06-18 | ¥2,209.00 | +0.36% | ¥2,202.00 | ¥2,210.00 | ¥2,194.00 | 22.60K |
| 2026-06-17 | ¥2,201.00 | +0.27% | ¥2,209.00 | ¥2,222.00 | ¥2,191.00 | 33.70K |
| 2026-06-16 | ¥2,195.00 | +0.60% | ¥2,182.00 | ¥2,203.00 | ¥2,167.00 | 33.50K |
| 2026-06-15 | ¥2,182.00 | -0.50% | ¥2,198.00 | ¥2,203.00 | ¥2,181.00 | 29.70K |
| 2026-06-12 | ¥2,193.00 | +1.62% | ¥2,160.00 | ¥2,193.00 | ¥2,120.00 | 73.70K |
| 2026-06-11 | ¥2,158.00 | -0.55% | ¥2,178.00 | ¥2,178.00 | ¥2,138.00 | 25.70K |
| 2026-06-10 | ¥2,170.00 | +0.70% | ¥2,159.00 | ¥2,177.00 | ¥2,158.00 | 32.80K |
| 2026-06-09 | ¥2,155.00 | +1.60% | ¥2,139.00 | ¥2,171.00 | ¥2,123.00 | 45.50K |
| 2026-06-08 | ¥2,121.00 | -0.05% | ¥2,122.00 | ¥2,139.00 | ¥2,108.00 | 41.40K |
| 2026-06-05 | ¥2,122.00 | +0.43% | ¥2,117.00 | ¥2,134.00 | ¥2,115.00 | 21.70K |
| 2026-06-04 | ¥2,113.00 | +0.62% | ¥2,109.00 | ¥2,115.00 | ¥2,090.00 | 23.10K |
| 2026-06-03 | ¥2,100.00 | +0.86% | ¥2,095.00 | ¥2,115.00 | ¥2,080.00 | 36.90K |
| 2026-06-02 | ¥2,082.00 | -1.33% | ¥2,105.00 | ¥2,106.00 | ¥2,074.00 | 36.20K |
| 2026-06-01 | ¥2,110.00 | -1.31% | ¥2,138.00 | ¥2,139.00 | ¥2,101.00 | 46.10K |
| 2026-05-29 | ¥2,138.00 | -0.70% | ¥2,151.00 | ¥2,162.00 | ¥2,138.00 | 29.10K |
| 2026-05-28 | ¥2,153.00 | +0.14% | ¥2,157.00 | ¥2,157.00 | ¥2,145.00 | 32.20K |
| 2026-05-27 | ¥2,150.00 | +0.99% | ¥2,135.00 | ¥2,157.00 | ¥2,135.00 | 54.40K |
| 2026-05-26 | ¥2,129.00 | +0.05% | ¥2,128.00 | ¥2,139.00 | ¥2,115.00 | 25.40K |
| 2026-05-25 | ¥2,128.00 | -0.28% | ¥2,135.00 | ¥2,149.00 | ¥2,120.00 | 23.80K |