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

2,082.00

-28(-1.33%)

Updated at June 02 03:30PM

Currency In JPY

9619.T Historical Return

If you invested ¥1000 in Ichinen Holdings Co., Ltd. (9619.T) 10 years ago, it would be worth ¥2,876.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,035.67, while ¥1000 invested 1 year ago would be worth ¥1,323.81. This corresponds to total returns of 187.62%, 103.57%, 32.38%, respectively, with annualized returns of 11.14%, 15.27%, 32.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9619.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2,138	2,110	2,110	2,139	2,101	46,100
May 29, 2026	2,151	2,138	2,138	2,162	2,138	29,100
May 28, 2026	2,157	2,153	2,153	2,157	2,145	32,200
May 27, 2026	2,135	2,150	2,150	2,157	2,135	54,400
May 26, 2026	2,128	2,129	2,129	2,139	2,115	25,400
May 25, 2026	2,135	2,128	2,128	2,149	2,120	23,800
May 22, 2026	2,131	2,134	2,134	2,135	2,098	29,900
May 21, 2026	2,129	2,112	2,112	2,137	2,110	16,400
May 20, 2026	2,135	2,111	2,111	2,135	2,099	32,900
May 19, 2026	2,133	2,140	2,140	2,145	2,130	38,600
May 18, 2026	2,134	2,115	2,115	2,137	2,108	19,500
May 15, 2026	2,130	2,134	2,134	2,145	2,124	32,000
May 14, 2026	2,130	2,121	2,121	2,151	2,104	34,100
May 13, 2026	2,129	2,151	2,151	2,152	2,129	49,200
May 12, 2026	2,124	2,127	2,127	2,132	2,108	20,700
May 11, 2026	2,122	2,106	2,106	2,134	2,106	35,500
May 08, 2026	2,127	2,132	2,132	2,135	2,101	60,900
May 07, 2026	2,155	2,120	2,120	2,166	2,112	65,700
May 01, 2026	2,146	2,149	2,149	2,150	2,120	58,000
April 30, 2026	2,150	2,159	2,159	2,165	2,146	40,000
April 28, 2026	2,145	2,159	2,159	2,159	2,125	35,400
April 27, 2026	2,150	2,137	2,137	2,155	2,131	38,400
April 24, 2026	2,155	2,150	2,150	2,155	2,112	61,100
April 23, 2026	2,122	2,149	2,149	2,149	2,122	22,500
April 22, 2026	2,160	2,147	2,147	2,171	2,132	29,700
April 21, 2026	2,167	2,155	2,155	2,177	2,145	21,600
April 20, 2026	2,156	2,162	2,162	2,165	2,149	17,800
April 17, 2026	2,150	2,156	2,156	2,162	2,145	28,300
April 16, 2026	2,167	2,157	2,157	2,182	2,149	23,600
April 15, 2026	2,141	2,162	2,162	2,163	2,125	36,500
April 14, 2026	2,115	2,114	2,114	2,125	2,100	23,900
April 13, 2026	2,120	2,110	2,110	2,128	2,101	24,400
April 10, 2026	2,163	2,120	2,120	2,165	2,108	28,300
April 09, 2026	2,196	2,150	2,150	2,196	2,150	21,900
April 08, 2026	2,197	2,184	2,184	2,197	2,170	32,600
April 07, 2026	2,170	2,163	2,163	2,178	2,152	17,800
April 06, 2026	2,143	2,153	2,153	2,168	2,140	28,700
April 03, 2026	2,127	2,136	2,136	2,144	2,116	17,700
April 02, 2026	2,116	2,112	2,112	2,149	2,103	26,300
April 01, 2026	2,128	2,127	2,127	2,132	2,101	61,400
March 31, 2026	2,067	2,112	2,112	2,113	2,067	48,000
March 30, 2026	2,029	2,103	2,103	2,103	2,024	62,200
March 27, 2026	2,115	2,115	2,073	2,116	2,100	47,600
March 26, 2026	2,114	2,115	2,073	2,122	2,100	26,800
March 25, 2026	2,120	2,111	2,069.08	2,125	2,108	32,700
March 24, 2026	2,094	2,100	2,058.3	2,106	2,076	23,700
March 23, 2026	2,049	2,048	2,007.33	2,060	2,021	61,400
March 19, 2026	2,079	2,063	2,022.03	2,100	2,063	33,600
March 18, 2026	2,087	2,101	2,059.28	2,103	2,087	41,600
March 17, 2026	2,076	2,087	2,045.56	2,095	2,076	22,000
March 16, 2026	2,065	2,063	2,022.03	2,080	2,059	37,500
March 13, 2026	2,065	2,071	2,029.87	2,089	2,062	47,700
March 12, 2026	2,091	2,078	2,036.73	2,095	2,073	33,600
March 11, 2026	2,128	2,100	2,058.3	2,128	2,100	21,700
March 10, 2026	2,104	2,104	2,064.18	2,112	2,094	10,800
March 09, 2026	2,010	2,079	2,037.71	2,088	2,010	67,300
March 06, 2026	2,067	2,101	2,059.28	2,102	2,067	42,300
March 05, 2026	2,107	2,100	2,058.3	2,120	2,090	35,900
March 04, 2026	2,074	2,071	2,018.11	2,100	2,042	56,000
March 03, 2026	2,124	2,100	2,058.3	2,124	2,100	72,800