kabutan

ICHIKEN Co., Ltd.(1847) Historical

1847
TSE Standard
ICHIKEN Co., Ltd.
4,540
JPY
-15
(-0.33%)
Dec 5, 1:40 pm JST
29.29
USD
Dec 4, 11:40 pm EST
Result
PTS
outside of trading hours
4,540.5
Dec 5, 1:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
4,810 JPY
52 Week Low Apr 7, 2025
2,402 JPY
Yearly High Dec 1, 2025
4,810 JPY
Yearly Low Apr 7, 2025
2,402 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,550 4,560 4,500 4,540 -15 -0.33% 8,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,540 4,570 4,500 4,555 +60 +1.33% 13,800
Dec 3, 2025 4,515 4,575 4,485 4,495 -50 -1.10% 14,800
Dec 2, 2025 4,730 4,730 4,510 4,545 -205 -4.32% 46,500
Dec 1, 2025 4,700 4,810 4,650 4,750 +175 +3.83% 37,700
Nov 28, 2025 4,535 4,615 4,535 4,575 +75 +1.67% 12,900
Nov 27, 2025 4,485 4,505 4,475 4,500 +55 +1.24% 11,000
Nov 26, 2025 4,345 4,455 4,345 4,445 +100 +2.30% 24,300
Nov 25, 2025 4,335 4,350 4,305 4,345 +55 +1.28% 8,200
Nov 21, 2025 4,215 4,305 4,210 4,290 +50 +1.18% 6,600
Nov 20, 2025 4,285 4,325 4,225 4,240 +35 +0.83% 15,800
Nov 19, 2025 4,230 4,285 4,205 4,205 -25 -0.59% 9,200
Nov 18, 2025 4,365 4,365 4,230 4,230 -140 -3.20% 14,300
Nov 17, 2025 4,300 4,370 4,250 4,370 +75 +1.75% 17,300
Nov 14, 2025 4,230 4,325 4,205 4,295 +65 +1.54% 14,400
Nov 13, 2025 4,355 4,360 4,155 4,230 -125 -2.87% 31,500
Nov 12, 2025 4,415 4,425 4,350 4,355 +10 +0.23% 7,900
Nov 11, 2025 4,395 4,395 4,305 4,345 -5 -0.11% 9,500
Nov 10, 2025 4,400 4,415 4,315 4,350 -35 -0.80% 14,100
Nov 7, 2025 4,310 4,390 4,285 4,385 +85 +1.98% 16,100
Nov 6, 2025 4,220 4,310 4,185 4,300 +110 +2.63% 17,600