Ichinen Holdings Co., Ltd. - 9619.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,047	2,069	2,069	2,069	2,047	43,500
December 03, 2025	2,054	2,049	2,049	2,066	2,044	25,700
December 02, 2025	2,063	2,060	2,060	2,076	2,049	29,900
December 01, 2025	2,098	2,066	2,066	2,098	2,065	30,500
November 28, 2025	2,110	2,096	2,096	2,110	2,087	28,800
November 27, 2025	2,091	2,095	2,095	2,109	2,087	35,500
November 26, 2025	2,100	2,092	2,092	2,105	2,084	31,700
November 25, 2025	2,095	2,100	2,100	2,105	2,081	40,300
November 21, 2025	2,033	2,068	2,068	2,072	2,033	40,500
November 20, 2025	1,996	2,039	2,039	2,042	1,992	54,400
November 19, 2025	1,991	1,983	1,983	2,006	1,973	38,500
November 18, 2025	2,022	1,991	1,991	2,025	1,991	22,600
November 17, 2025	2,036	2,021	2,021	2,036	2,008	14,600
November 14, 2025	2,041	2,041	2,041	2,060	2,035	21,400
November 13, 2025	2,075	2,060	2,060	2,078	2,044	15,600
November 12, 2025	2,024	2,053	2,053	2,053	2,023	25,800
November 11, 2025	2,014	2,014	2,014	2,028	1,991	24,800
November 10, 2025	2,018	2,014	2,014	2,030	2,004	23,100
November 07, 2025	2,004	2,005	2,005	2,016	1,989	28,500
November 06, 2025	2,030	2,027	2,027	2,053	2,024	32,200
November 05, 2025	2,039	2,024	2,024	2,094	1,986	84,600
November 04, 2025	2,115	2,066	2,066	2,115	2,055	98,100
October 31, 2025	1,992	2,015	2,015	2,016	1,972	40,500
October 30, 2025	1,996	1,992	1,992	2,006	1,979	43,400
October 29, 2025	2,016	1,996	1,996	2,033	1,993	31,600
October 28, 2025	2,078	2,025	2,025	2,082	2,021	30,400
October 27, 2025	2,050	2,078	2,078	2,082	2,039	34,100
October 24, 2025	2,043	2,031	2,031	2,045	2,027	21,100
October 23, 2025	2,004	2,040	2,040	2,043	2,004	32,600
October 22, 2025	1,984	2,004	2,004	2,017	1,981	45,500
October 21, 2025	1,994	1,985	1,985	2,000	1,976	18,200
October 20, 2025	1,996	1,994	1,994	2,001	1,982	19,400
October 17, 2025	1,982	1,971	1,971	1,994	1,965	22,100
October 16, 2025	1,991	1,992	1,992	2,009	1,987	21,100
October 15, 2025	1,964	1,991	1,991	1,991	1,957	22,900
October 14, 2025	1,939	1,943	1,943	1,972	1,928	45,500
October 10, 2025	1,970	1,977	1,977	1,990	1,967	42,000
October 09, 2025	1,986	2,000	2,000	2,013	1,986	42,500
October 08, 2025	1,997	1,983	1,983	2,023	1,983	25,800
October 07, 2025	2,004	2,003	2,003	2,016	1,995	28,800
October 06, 2025	2,001	2,008	2,008	2,015	1,992	42,100
October 03, 2025	1,956	1,980	1,980	1,989	1,956	24,300
October 02, 2025	1,951	1,965	1,965	1,970	1,939	32,600
October 01, 2025	2,011	1,959	1,959	2,019	1,928	81,700
September 30, 2025	2,016	2,013	2,013	2,025	2,007	41,200
September 29, 2025	2,049	2,014	2,014	2,055	2,010	47,100
September 26, 2025	2,040	2,064	2,026	2,064	2,040	44,000
September 25, 2025	2,002	2,037	1,999.5	2,039	2,002	37,900
September 24, 2025	2,014	2,014	1,976.92	2,022	2,010	25,100
September 22, 2025	2,000	2,014	1,976.92	2,025	2,000	33,100
September 19, 2025	1,999	1,999	1,999	2,015	1,988	76,700
September 18, 2025	1,995	1,993	1,993	2,000	1,985	50,300
September 17, 2025	1,991	1,995	1,995	2,006	1,988	43,100
September 16, 2025	1,990	1,996	1,996	2,006	1,990	31,500
September 12, 2025	1,998	1,990	1,990	2,005	1,985	48,500
September 11, 2025	1,987	1,990	1,990	1,996	1,962	45,700
September 10, 2025	1,989	1,989	1,989	2,005	1,981	88,900
September 09, 2025	1,918	1,993	1,993	2,009	1,915	298,900
September 08, 2025	1,847	1,857	1,857	1,868	1,845	26,500
September 05, 2025	1,841	1,847	1,847	1,856	1,834	26,400

Ichinen Holdings Co., Ltd. (9619.T) JPX