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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,168	2,159	2,159	2,172	2,144	49,600
February 19, 2026	2,156	2,170	2,170	2,179	2,156	21,700
February 18, 2026	2,164	2,154	2,154	2,173	2,141	36,500
February 17, 2026	2,169	2,164	2,164	2,195	2,162	26,400
February 16, 2026	2,209	2,175	2,175	2,211	2,166	39,000
February 13, 2026	2,242	2,193	2,193	2,244	2,193	25,200
February 12, 2026	2,229	2,233	2,233	2,243	2,210	31,400
February 10, 2026	2,254	2,212	2,212	2,260	2,197	57,600
February 09, 2026	2,184	2,160	2,160	2,184	2,150	25,800
February 06, 2026	2,131	2,134	2,134	2,136	2,118	26,700
February 05, 2026	2,132	2,132	2,132	2,148	2,119	26,400
February 04, 2026	2,118	2,123	2,123	2,139	2,111	17,900
February 03, 2026	2,106	2,112	2,112	2,131	2,106	21,600
February 02, 2026	2,119	2,100	2,100	2,130	2,095	22,800
January 30, 2026	2,098	2,108	2,108	2,109	2,093	22,800
January 29, 2026	2,082	2,092	2,092	2,099	2,061	48,700
January 28, 2026	2,100	2,089	2,089	2,100	2,085	23,700
January 27, 2026	2,091	2,100	2,100	2,106	2,086	25,500
January 26, 2026	2,104	2,100	2,100	2,111	2,089	41,500
January 23, 2026	2,154	2,128	2,128	2,154	2,121	27,100
January 22, 2026	2,101	2,115	2,115	2,125	2,101	23,800
January 21, 2026	2,081	2,100	2,100	2,111	2,081	31,100
January 20, 2026	2,112	2,100	2,100	2,116	2,095	33,100
January 19, 2026	2,157	2,118	2,118	2,157	2,115	24,500
January 16, 2026	2,132	2,147	2,147	2,153	2,121	25,200
January 15, 2026	2,154	2,132	2,132	2,155	2,132	19,600
January 14, 2026	2,132	2,154	2,154	2,154	2,132	18,200
January 13, 2026	2,173	2,143	2,143	2,173	2,135	26,700
January 09, 2026	2,168	2,149	2,149	2,196	2,145	24,300
January 08, 2026	2,185	2,168	2,168	2,210	2,168	33,500
January 07, 2026	2,162	2,195	2,195	2,213	2,162	35,300
January 06, 2026	2,146	2,179	2,179	2,186	2,146	22,300
January 05, 2026	2,138	2,146	2,146	2,159	2,131	51,500
December 30, 2025	2,120	2,128	2,128	2,146	2,116	26,900
December 29, 2025	2,119	2,113	2,113	2,119	2,100	24,800
December 26, 2025	2,110	2,110	2,110	2,116	2,096	20,300
December 25, 2025	2,105	2,110	2,110	2,110	2,101	8,200
December 24, 2025	2,095	2,100	2,100	2,110	2,085	21,100
December 23, 2025	2,092	2,100	2,100	2,119	2,086	23,500
December 22, 2025	2,109	2,096	2,096	2,109	2,090	19,200
December 19, 2025	2,095	2,102	2,102	2,103	2,089	31,400
December 18, 2025	2,066	2,096	2,096	2,096	2,063	36,300
December 17, 2025	2,087	2,072	2,072	2,087	2,066	17,300
December 16, 2025	2,094	2,086	2,086	2,097	2,073	19,100
December 15, 2025	2,100	2,086	2,086	2,106	2,085	31,800
December 12, 2025	2,071	2,100	2,100	2,100	2,069	40,900
December 11, 2025	2,060	2,038	2,038	2,072	2,038	29,200
December 10, 2025	2,041	2,060	2,060	2,075	2,041	33,400
December 09, 2025	2,070	2,041	2,041	2,075	2,041	14,500
December 08, 2025	2,047	2,074	2,074	2,080	2,042	32,000
December 05, 2025	2,053	2,031	2,031	2,065	2,028	19,100
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

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