Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Ichiken Co., Ltd. (1847.T)

Compare
2,676.00
+10.00
+(0.38%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,677.002,682.002,654.002,676.002,676.006,200
Apr 16, 20252,692.002,692.002,657.002,666.002,666.007,700
Apr 15, 20252,689.002,697.002,670.002,692.002,692.0013,700
Apr 14, 20252,678.002,689.002,662.002,689.002,689.0011,300
Apr 11, 20252,605.002,635.002,566.002,628.002,628.0010,200
Apr 10, 20252,695.002,716.002,622.002,635.002,635.0031,600
Apr 9, 20252,541.002,552.002,479.002,530.002,530.0026,600
Apr 8, 20252,546.002,651.002,546.002,588.002,588.0035,600
Apr 7, 20252,423.002,512.002,402.002,447.002,447.00109,800
Apr 4, 20252,626.002,635.002,530.002,600.002,600.0084,500
Apr 3, 20252,640.002,683.002,621.002,676.002,676.0038,800
Apr 2, 20252,748.002,748.002,686.002,711.002,711.0013,100
Apr 1, 20252,758.002,767.002,719.002,719.002,719.0013,500
Mar 31, 20252,750.002,764.002,681.002,757.002,757.0028,700
Mar 28, 20252,771.002,819.002,763.002,796.002,796.0022,400
Mar 27, 20252,878.002,884.002,853.002,861.002,861.0015,800
Mar 26, 20252,881.002,889.002,881.002,888.002,888.005,900
Mar 25, 20252,899.002,899.002,869.002,881.002,881.0019,400
Mar 24, 20252,878.002,894.002,865.002,868.002,868.0016,300
Mar 21, 20252,910.002,941.002,885.002,898.002,898.0022,500
Mar 19, 20252,916.002,933.002,901.002,907.002,907.0015,100
Mar 18, 20252,908.002,918.002,894.002,916.002,916.0019,600
Mar 17, 20252,869.002,878.002,845.002,878.002,878.0012,500
Mar 14, 20252,814.002,835.002,810.002,835.002,835.006,900
Mar 13, 20252,820.002,831.002,800.002,814.002,814.0012,800
Mar 12, 20252,842.002,842.002,814.002,819.002,819.006,000
Mar 11, 20252,820.002,830.002,796.002,830.002,830.0017,600
Mar 10, 20252,867.002,876.002,832.002,850.002,850.0011,500
Mar 7, 20252,816.002,846.002,810.002,836.002,836.0010,300
Mar 6, 20252,818.002,840.002,813.002,830.002,830.008,900
Mar 5, 20252,776.002,803.002,775.002,803.002,803.008,900
Mar 4, 20252,782.002,797.002,752.002,776.002,776.0028,000
Mar 3, 20252,815.002,850.002,799.002,799.002,799.0036,900
Feb 28, 20252,788.002,795.002,753.002,790.002,790.0038,100
Feb 27, 20252,837.002,847.002,783.002,807.002,807.0037,800
Feb 26, 20252,853.002,861.002,798.002,837.002,837.0011,100
Feb 25, 20252,870.002,890.002,854.002,854.002,854.0011,600
Feb 21, 20252,855.002,876.002,835.002,870.002,870.008,700
Feb 20, 20252,920.002,936.002,850.002,855.002,855.0023,600
Feb 19, 20252,918.002,944.002,913.002,920.002,920.0011,200
Feb 18, 20252,969.002,990.002,900.002,900.002,900.0030,900
Feb 17, 20252,888.002,969.002,888.002,969.002,969.0056,900
Feb 14, 20252,828.002,880.002,811.002,880.002,880.0045,500
Feb 13, 20252,712.002,880.002,663.002,847.002,847.00112,900
Feb 12, 20252,658.002,690.002,658.002,690.002,690.0023,300
Feb 10, 20252,605.002,646.002,602.002,646.002,646.0022,400
Feb 7, 20252,580.002,610.002,568.002,594.002,594.0021,400
Feb 6, 20252,537.002,573.002,537.002,571.002,571.0010,800
Feb 5, 20252,531.002,550.002,526.002,526.002,526.006,600
Feb 4, 20252,546.002,551.002,520.002,520.002,520.0013,600
Feb 3, 20252,544.002,544.002,514.002,515.002,515.0017,500
Jan 31, 20252,514.002,547.002,508.002,538.002,538.0022,800
Jan 30, 20252,519.002,527.002,492.002,496.002,496.00124,900
Jan 29, 20252,512.002,527.002,506.002,519.002,519.0013,100
Jan 28, 20252,502.002,522.002,500.002,512.002,512.0018,900
Jan 27, 20252,518.002,524.002,504.002,507.002,507.0012,400
Jan 24, 20252,527.002,527.002,503.002,507.002,507.0024,800
Jan 23, 20252,540.002,540.002,517.002,526.002,526.0012,700
Jan 22, 20252,540.002,557.002,524.002,545.002,545.0011,400
Jan 21, 20252,566.002,568.002,526.002,540.002,540.009,100
Jan 20, 20252,512.002,549.002,512.002,546.002,546.0014,500
Jan 17, 20252,505.002,522.002,485.002,499.002,499.0028,600
Jan 16, 20252,533.002,545.002,506.002,509.002,509.0029,700
Jan 15, 20252,557.002,562.002,528.002,532.002,532.0019,000
Jan 14, 20252,590.002,638.002,550.002,555.002,555.0021,800
Jan 10, 20252,599.002,605.002,590.002,591.002,591.009,500
Jan 9, 20252,606.002,622.002,600.002,606.002,606.005,800
Jan 8, 20252,632.002,632.002,606.002,609.002,609.0011,900
Jan 7, 20252,645.002,655.002,625.002,633.002,633.0010,700
Jan 6, 20252,622.002,646.002,602.002,644.002,644.0017,900
Dec 30, 20242,578.002,634.002,578.002,582.002,582.0020,700
Dec 27, 20242,583.002,588.002,573.002,577.002,577.0012,100
Dec 26, 20242,575.002,584.002,556.002,572.002,572.0012,500
Dec 25, 20242,559.002,570.002,543.002,570.002,570.006,500
Dec 24, 20242,581.002,582.002,559.002,559.002,559.0010,800
Dec 23, 20242,569.002,587.002,561.002,580.002,580.0011,400
Dec 20, 20242,534.002,559.002,534.002,556.002,556.0010,600
Dec 19, 20242,521.002,534.002,521.002,534.002,534.002,800
Dec 18, 20242,535.002,539.002,530.002,539.002,539.002,900
Dec 17, 20242,538.002,538.002,521.002,530.002,530.0013,600
Dec 16, 20242,545.002,545.002,526.002,530.002,530.008,700
Dec 13, 20242,544.002,544.002,529.002,542.002,542.007,900
Dec 12, 20242,543.002,550.002,533.002,533.002,533.008,000
Dec 11, 20242,530.002,545.002,530.002,532.002,532.006,400
Dec 10, 20242,517.002,530.002,517.002,528.002,528.007,000
Dec 9, 20242,512.002,531.002,512.002,517.002,517.0010,900
Dec 6, 20242,528.002,528.002,512.002,512.002,512.007,600
Dec 5, 20242,549.002,549.002,524.002,528.002,528.0011,600
Dec 4, 20242,550.002,550.002,524.002,535.002,535.009,600
Dec 3, 20242,540.002,549.002,534.002,543.002,543.0010,100
Dec 2, 20242,558.002,558.002,525.002,540.002,540.007,800
Nov 29, 20242,523.002,558.002,523.002,544.002,544.0010,900
Nov 28, 20242,520.002,539.002,520.002,524.002,524.006,500
Nov 27, 20242,513.002,533.002,497.002,533.002,533.0016,900
Nov 26, 20242,534.002,534.002,504.002,511.002,511.0014,600
Nov 25, 20242,539.002,547.002,522.002,534.002,534.0011,300
Nov 22, 20242,515.002,545.002,515.002,539.002,539.005,700
Nov 21, 20242,537.002,539.002,505.002,520.002,520.0011,400
Nov 20, 20242,535.002,542.002,518.002,523.002,523.0010,900
Nov 19, 20242,571.002,571.002,532.002,534.002,534.0010,200
Nov 18, 20242,547.002,560.002,534.002,556.002,556.0011,500
Nov 15, 20242,540.002,547.002,515.002,547.002,547.0014,400
Nov 14, 20242,557.002,591.002,525.002,540.002,540.0014,600
Nov 13, 20242,589.002,624.002,565.002,569.002,569.0041,000
Nov 12, 20242,586.002,586.002,566.002,567.002,567.008,100
Nov 11, 20242,565.002,583.002,560.002,583.002,583.0010,900
Nov 8, 20242,568.002,586.002,553.002,586.002,586.0013,800
Nov 7, 20242,532.002,575.002,532.002,566.002,566.0012,700
Nov 6, 20242,545.002,548.002,520.002,521.002,521.0020,800
Nov 5, 20242,530.002,537.002,520.002,537.002,537.0010,100
Nov 1, 20242,500.002,556.002,487.002,500.002,500.0059,000
Oct 31, 20242,463.002,499.002,455.002,487.002,487.0020,600
Oct 30, 20242,460.002,477.002,441.002,447.002,447.0040,600
Oct 29, 20242,427.002,446.002,427.002,444.002,444.006,200
Oct 28, 20242,390.002,441.002,390.002,435.002,435.0018,200
Oct 25, 20242,407.002,413.002,380.002,391.002,391.0019,900
Oct 24, 20242,412.002,418.002,395.002,407.002,407.0016,600
Oct 23, 20242,437.002,441.002,412.002,415.002,415.0024,700
Oct 22, 20242,460.002,471.002,426.002,442.002,442.0018,100
Oct 21, 20242,450.002,460.002,445.002,454.002,454.0016,200
Oct 18, 20242,467.002,473.002,450.002,450.002,450.0010,100
Oct 17, 20242,460.002,473.002,455.002,466.002,466.006,000
Oct 16, 20242,461.002,473.002,450.002,460.002,460.009,100
Oct 15, 20242,464.002,474.002,450.002,464.002,464.008,900
Oct 11, 20242,445.002,469.002,445.002,460.002,460.007,100
Oct 10, 20242,463.002,463.002,440.002,445.002,445.0013,800
Oct 9, 20242,480.002,480.002,446.002,464.002,464.0022,500
Oct 8, 20242,488.002,491.002,475.002,478.002,478.0011,400
Oct 7, 20242,530.002,530.002,494.002,495.002,495.007,500
Oct 4, 20242,504.002,527.002,485.002,513.002,513.0011,200
Oct 3, 20242,502.002,537.002,492.002,504.002,504.008,300
Oct 2, 20242,510.002,512.002,480.002,484.002,484.0028,000
Oct 1, 20242,530.002,530.002,510.002,512.002,512.003,900
Sep 30, 20242,502.002,535.002,480.002,485.002,485.0019,700
Sep 27, 2024 50.00 Dividend
Sep 27, 20242,545.002,580.002,535.002,555.002,555.0012,000
Sep 26, 20242,550.002,589.002,550.002,579.002,529.0011,600
Sep 25, 20242,565.002,579.002,540.002,550.002,500.5626,000
Sep 24, 20242,585.002,610.002,565.002,565.002,515.2721,500
Sep 20, 20242,566.002,580.002,557.002,572.002,522.1412,600
Sep 19, 20242,562.002,572.002,551.002,562.002,512.3313,200
Sep 18, 20242,561.002,580.002,540.002,555.002,505.479,800
Sep 17, 20242,540.002,563.002,521.002,556.002,506.4515,400
Sep 13, 20242,535.002,552.002,522.002,532.002,482.916,600
Sep 12, 20242,515.002,537.002,506.002,535.002,485.8510,300
Sep 11, 20242,522.002,549.002,469.002,490.002,441.7327,800
Sep 10, 20242,545.002,565.002,528.002,541.002,491.748,600
Sep 9, 20242,490.002,577.002,486.002,546.002,496.6433,000
Sep 6, 20242,552.002,579.002,535.002,537.002,487.8110,900
Sep 5, 20242,552.002,604.002,527.002,569.002,519.1919,400
Sep 4, 20242,598.002,600.002,536.002,552.002,502.5237,400
Sep 3, 20242,662.002,681.002,633.002,644.002,592.7415,200
Sep 2, 20242,659.002,679.002,635.002,660.002,608.4326,600
Aug 30, 20242,617.002,633.002,578.002,612.002,561.3617,000
Aug 29, 20242,559.002,617.002,557.002,602.002,551.5515,100
Aug 28, 20242,566.002,566.002,523.002,557.002,507.439,700
Aug 27, 20242,536.002,550.002,523.002,550.002,500.566,700
Aug 26, 20242,538.002,538.002,503.002,513.002,464.287,800
Aug 23, 20242,484.002,533.002,484.002,502.002,453.4919,000
Aug 22, 20242,508.002,508.002,484.002,484.002,435.848,500
Aug 21, 20242,501.002,504.002,480.002,488.002,439.768,200
Aug 20, 20242,529.002,536.002,505.002,505.002,456.4314,600
Aug 19, 20242,497.002,538.002,488.002,517.002,468.2016,800
Aug 16, 20242,497.002,499.002,455.002,497.002,448.5918,300
Aug 15, 20242,473.002,489.002,431.002,449.002,401.5213,100
Aug 14, 20242,490.002,503.002,404.002,456.002,408.3831,200
Aug 13, 20242,450.002,492.002,428.002,471.002,423.0927,500
Aug 9, 20242,315.002,419.002,251.002,377.002,330.9255,000
Aug 8, 20242,250.002,315.002,226.002,296.002,251.4927,500
Aug 7, 20242,139.002,308.002,133.002,261.002,217.1729,800
Aug 6, 20242,222.002,285.002,100.002,161.002,119.1090,100
Aug 5, 20242,309.002,309.001,981.002,031.001,991.6296,900
Aug 2, 20242,444.002,445.002,400.002,405.002,358.3739,300
Aug 1, 20242,564.002,564.002,491.002,494.002,445.6516,600
Jul 31, 20242,505.002,548.002,505.002,547.002,497.628,500
Jul 30, 20242,554.002,554.002,489.002,505.002,456.4360,400
Jul 29, 20242,554.002,570.002,545.002,553.002,503.5010,700
Jul 26, 20242,564.002,564.002,541.002,554.002,504.4811,400
Jul 25, 20242,566.002,590.002,541.002,569.002,519.1914,300
Jul 24, 20242,600.002,600.002,565.002,566.002,516.2512,300
Jul 23, 20242,597.002,617.002,597.002,599.002,548.616,800
Jul 22, 20242,592.002,625.002,577.002,597.002,546.6521,900
Jul 19, 20242,615.002,615.002,582.002,592.002,541.7517,200
Jul 18, 20242,623.002,623.002,603.002,620.002,569.217,000
Jul 17, 20242,609.002,628.002,609.002,628.002,577.058,500
Jul 16, 20242,597.002,613.002,586.002,598.002,547.6317,900
Jul 12, 20242,570.002,595.002,556.002,594.002,543.719,500
Jul 11, 20242,563.002,583.002,550.002,579.002,529.0014,300
Jul 10, 20242,587.002,587.002,541.002,550.002,500.5625,900
Jul 9, 20242,621.002,621.002,568.002,587.002,536.8421,400
Jul 8, 20242,651.002,689.002,620.002,621.002,570.1918,200
Jul 5, 20242,687.002,699.002,637.002,637.002,585.8813,300
Jul 4, 20242,670.002,690.002,670.002,690.002,637.856,400
Jul 3, 20242,669.002,681.002,650.002,664.002,612.356,000
Jul 2, 20242,687.002,687.002,636.002,669.002,617.2611,300
Jul 1, 20242,701.002,717.002,637.002,665.002,613.3320,500
Jun 28, 20242,748.002,752.002,657.002,666.002,614.3130,300
Jun 27, 20242,695.002,775.002,663.002,666.002,614.3140,000
Jun 26, 20242,670.002,680.002,666.002,679.002,627.069,200
Jun 25, 20242,699.002,711.002,661.002,666.002,614.3117,600
Jun 24, 20242,619.002,695.002,603.002,692.002,639.8130,300
Jun 21, 20242,614.002,619.002,595.002,602.002,551.556,200
Jun 20, 20242,600.002,600.002,565.002,599.002,548.6112,600
Jun 19, 20242,613.002,632.002,600.002,600.002,549.5915,500
Jun 18, 20242,552.002,608.002,532.002,602.002,551.5531,600
Jun 17, 20242,540.002,559.002,502.002,502.002,453.4913,600
Jun 14, 20242,492.002,540.002,483.002,534.002,484.8710,000
Jun 13, 20242,552.002,552.002,501.002,501.002,452.516,700
Jun 12, 20242,536.002,568.002,536.002,552.002,502.525,200
Jun 11, 20242,569.002,572.002,537.002,537.002,487.814,400
Jun 10, 20242,512.002,566.002,511.002,562.002,512.338,200
Jun 7, 20242,525.002,528.002,508.002,516.002,467.226,700
Jun 6, 20242,528.002,536.002,515.002,516.002,467.226,300
Jun 5, 20242,576.002,576.002,529.002,538.002,488.797,300
Jun 4, 20242,582.002,600.002,564.002,565.002,515.277,400
Jun 3, 20242,587.002,600.002,581.002,591.002,540.775,500
May 31, 20242,590.002,591.002,562.002,587.002,536.849,200
May 30, 20242,541.002,577.002,514.002,571.002,521.1619,200
May 29, 20242,632.002,632.002,550.002,550.002,500.5611,300
May 28, 20242,542.002,638.002,542.002,624.002,573.1346,400
May 27, 20242,530.002,530.002,506.002,507.002,458.407,900
May 24, 20242,576.002,576.002,517.002,517.002,468.2020,100
May 23, 20242,522.002,603.002,495.002,603.002,552.5327,400
May 22, 20242,556.002,585.002,534.002,537.002,487.8120,600
May 21, 20242,540.002,649.002,539.002,576.002,526.0667,800
May 20, 20242,485.002,547.002,454.002,521.002,472.1265,700
May 17, 20242,426.002,494.002,365.002,447.002,399.56162,400
May 16, 20242,410.002,424.002,383.002,410.002,363.2828,900
May 15, 20242,408.002,408.002,383.002,388.002,341.7011,200
May 14, 20242,378.002,399.002,376.002,399.002,352.499,800
May 13, 20242,382.002,399.002,377.002,399.002,352.496,700
May 10, 20242,383.002,387.002,367.002,387.002,340.7210,600
May 9, 20242,362.002,399.002,356.002,383.002,336.806,000
May 8, 20242,357.002,371.002,357.002,362.002,316.213,500
May 7, 20242,370.002,382.002,362.002,362.002,316.219,500
May 2, 20242,367.002,374.002,347.002,374.002,327.9713,500
May 1, 20242,398.002,398.002,355.002,363.002,317.197,600
Apr 30, 20242,347.002,400.002,347.002,400.002,353.4712,200
Apr 26, 20242,361.002,361.002,336.002,357.002,311.3052,700
Apr 25, 20242,357.002,378.002,353.002,361.002,315.2311,000
Apr 24, 20242,343.002,362.002,343.002,351.002,305.429,400
Apr 23, 20242,349.002,365.002,338.002,354.002,308.3611,700
Apr 22, 20242,330.002,349.002,330.002,348.002,302.4813,400
Apr 19, 20242,355.002,355.002,300.002,321.002,276.0025,600
Apr 18, 20242,335.002,365.002,333.002,364.002,318.177,800
Apr 17, 20242,360.002,376.002,333.002,342.002,296.5925,400