kabutan

ICHIKEN Co., Ltd.(1847) Historical

1847
TSE Standard
ICHIKEN Co., Ltd.
4,540
JPY
-15
(-0.33%)
Dec 5, 3:08 pm JST
29.36
USD
Dec 5, 1:08 am EST
Result
PTS
outside of trading hours
4,554
Dec 5, 3:08 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,700 4,810 4,485 4,540 -35 -0.77% 121,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,335 4,615 4,305 4,575 +285 +6.64% 56,400
Nov 21, 2025 4,300 4,370 4,205 4,290 -5 -0.12% 63,200
Nov 14, 2025 4,400 4,425 4,155 4,295 -90 -2.05% 77,400
Nov 7, 2025 4,210 4,390 4,050 4,385 +525 +13.60% 134,400
Oct 31, 2025 3,800 3,930 3,800 3,860 +75 +1.98% 96,200
Oct 24, 2025 3,695 3,785 3,680 3,785 +155 +4.27% 44,100
Oct 17, 2025 3,565 3,675 3,510 3,630 -5 -0.14% 40,900
Oct 10, 2025 3,670 3,715 3,570 3,635 +65 +1.82% 95,400
Oct 3, 2025 3,655 3,740 3,510 3,570 -100 -2.72% 83,400
Sep 26, 2025 3,660 3,740 3,650 3,670 +10 +0.27% 35,900
Sep 19, 2025 3,685 3,730 3,640 3,660 -50 -1.35% 56,900
Sep 12, 2025 3,655 3,750 3,655 3,710 +40 +1.09% 46,800
Sep 5, 2025 3,575 3,745 3,570 3,670 +95 +2.66% 60,700
Aug 29, 2025 3,560 3,650 3,560 3,575 +45 +1.27% 54,100
Aug 22, 2025 3,580 3,580 3,470 3,530 -30 -0.84% 80,800
Aug 15, 2025 3,390 3,570 3,380 3,560 +155 +4.55% 101,500
Aug 8, 2025 3,160 3,535 3,135 3,405 +210 +6.57% 205,800
Aug 1, 2025 3,125 3,195 3,075 3,195 +110 +3.57% 94,600
Jul 25, 2025 3,060 3,125 3,055 3,085 +30 +0.98% 60,100
Jul 18, 2025 3,100 3,115 3,040 3,055 -45 -1.45% 49,600