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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,829	1,833	1,833	1,833	1,811	15,700
September 03, 2025	1,814	1,830	1,830	1,847	1,811	51,900
September 02, 2025	1,805	1,811	1,811	1,829	1,805	38,900
September 01, 2025	1,799	1,781	1,781	1,805	1,775	34,300
August 29, 2025	1,810	1,799	1,799	1,810	1,796	20,900
August 28, 2025	1,804	1,818	1,818	1,820	1,796	38,200
August 27, 2025	1,802	1,807	1,807	1,808	1,799	16,200
August 26, 2025	1,811	1,804	1,804	1,812	1,790	31,800
August 25, 2025	1,799	1,810	1,810	1,822	1,796	46,600
August 22, 2025	1,784	1,796	1,796	1,799	1,774	25,700
August 21, 2025	1,779	1,777	1,777	1,784	1,762	24,400
August 20, 2025	1,788	1,779	1,779	1,789	1,778	33,200
August 19, 2025	1,787	1,788	1,788	1,797	1,779	35,200
August 18, 2025	1,762	1,783	1,783	1,783	1,760	30,100
August 15, 2025	1,765	1,765	1,765	1,766	1,746	29,900
August 14, 2025	1,788	1,765	1,765	1,789	1,761	35,000
August 13, 2025	1,813	1,810	1,810	1,813	1,787	45,300
August 12, 2025	1,775	1,799	1,799	1,812	1,758	82,400
August 08, 2025	1,735	1,750	1,750	1,750	1,720	71,100
August 07, 2025	1,720	1,736	1,736	1,736	1,718	27,500
August 06, 2025	1,712	1,720	1,720	1,735	1,711	23,800
August 05, 2025	1,700	1,712	1,712	1,717	1,693	24,500
August 04, 2025	1,715	1,700	1,700	1,721	1,700	40,200
August 01, 2025	1,718	1,734	1,734	1,736	1,718	33,400
July 31, 2025	1,713	1,726	1,726	1,727	1,709	25,000
July 30, 2025	1,716	1,719	1,719	1,733	1,716	70,300
July 29, 2025	1,687	1,716	1,716	1,720	1,685	60,200
July 28, 2025	1,690	1,693	1,693	1,693	1,673	45,600
July 25, 2025	1,662	1,680	1,680	1,685	1,644	51,800
July 24, 2025	1,656	1,660	1,660	1,665	1,635	68,600
July 23, 2025	1,638	1,641	1,641	1,648	1,630	32,600
July 22, 2025	1,636	1,623	1,623	1,644	1,618	15,600

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