Want to see JP:4645 full AI Analyst Report?
Ichishin Holdings Co., Ltd. (4645) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 442.00 | 442.00 | 439.00 | 441.00 | 441.00 | +0.92% | 1,500 | 0.82 |
| Oct 29, 2026 | 438.00 | 438.00 | 437.00 | 437.00 | 437.00 | +0.46% | 700 | 0.38 |
| Oct 28, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | +0.00% | 100 | 0.05 |
| Oct 27, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | +0.00% | 1,500 | 0.81 |
| Oct 26, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -0.68% | 200 | 0.11 |
| Oct 23, 2026 | 439.00 | 445.00 | 433.00 | 438.00 | 438.00 | +0.92% | 7,900 | 4.55 |
| Oct 22, 2026 | 434.00 | 434.00 | 433.00 | 434.00 | 434.00 | +0.00% | 900 | 0.52 |
| Oct 21, 2026 | 431.00 | 434.00 | 431.00 | 434.00 | 434.00 | +0.70% | 1,400 | 0.81 |
| Oct 20, 2026 | 442.00 | 442.00 | 431.00 | 431.00 | 431.00 | -2.05% | 6,500 | 3.98 |
| Oct 19, 2026 | 433.00 | 440.00 | 432.00 | 440.00 | 440.00 | +0.92% | 3,300 | 2.09 |
| Oct 16, 2026 | 441.00 | 441.00 | 436.00 | 436.00 | 436.00 | -2.02% | 1,200 | 0.76 |
| Oct 15, 2026 | 435.00 | 450.00 | 433.00 | 445.00 | 445.00 | +2.30% | 10,200 | 7.20 |
| Oct 14, 2026 | 439.00 | 439.00 | 435.00 | 435.00 | 435.00 | -0.91% | 3,800 | 2.80 |
| Oct 13, 2026 | 443.00 | 447.00 | 439.00 | 439.00 | 439.00 | +0.92% | 7,400 | 5.90 |
| Oct 12, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 439.00 | 445.00 | 435.00 | 435.00 | 435.00 | -0.91% | 3,600 | 2.94 |
| Oct 08, 2026 | 434.00 | 439.00 | 433.00 | 439.00 | 439.00 | +1.15% | 2,000 | 1.66 |
| Oct 07, 2026 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | -0.23% | 700 | 0.58 |
| Oct 06, 2026 | 440.00 | 444.00 | 414.00 | 435.00 | 435.00 | -1.81% | 16,300 | 16.78 |
| Oct 05, 2026 | 442.00 | 444.00 | 437.00 | 443.00 | 443.00 | -0.45% | 3,400 | 3.69 |
| Oct 02, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | +0.00% | 200 | 0.21 |
| Oct 01, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | +0.00% | 400 | 0.42 |
| Sep 30, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | +0.00% | 200 | 0.21 |
| Sep 29, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | +0.91% | 600 | 0.62 |
| Sep 28, 2026 | 437.00 | 441.00 | 437.00 | 441.00 | 441.00 | +0.46% | 1,100 | 1.12 |
| Sep 25, 2026 | 444.00 | 445.00 | 437.00 | 439.00 | 439.00 | -1.13% | 3,700 | 3.73 |
| Sep 24, 2026 | 441.00 | 444.00 | 438.00 | 444.00 | 444.00 | +0.91% | 1,600 | 1.63 |
| Sep 23, 2026 | 436.00 | 442.00 | 436.00 | 440.00 | 440.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 436.00 | 442.00 | 436.00 | 440.00 | 440.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 436.00 | 442.00 | 436.00 | 440.00 | 440.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 436.00 | 442.00 | 436.00 | 440.00 | 440.00 | +0.69% | 2,200 | 2.05 |
| Sep 17, 2026 | 438.00 | 439.00 | 437.00 | 437.00 | 437.00 | -0.46% | 1,100 | 1.02 |
| Sep 16, 2026 | 439.00 | 439.00 | 436.00 | 439.00 | 439.00 | +0.23% | 600 | 0.55 |
| Sep 15, 2026 | 437.00 | 438.00 | 436.00 | 438.00 | 438.00 | +0.46% | 900 | 0.84 |
| Sep 14, 2026 | 436.00 | 437.00 | 436.00 | 436.00 | 436.00 | +0.23% | 600 | 0.56 |
| Sep 11, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | -0.23% | 900 | 0.84 |
| Sep 10, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | +0.00% | 500 | 0.45 |
| Sep 09, 2026 | 435.00 | 436.00 | 434.00 | 436.00 | 436.00 | +0.69% | 1,000 | 0.91 |
| Sep 08, 2026 | 437.00 | 437.00 | 433.00 | 433.00 | 433.00 | -0.23% | 1,600 | 1.50 |
| Sep 07, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | +0.00% | 100 | 0.09 |
| Sep 04, 2026 | 434.00 | 434.00 | 431.00 | 434.00 | 434.00 | +0.46% | 1,000 | 0.91 |
| Sep 03, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | +0.00% | 2,000 | 1.82 |
| Sep 02, 2026 | 435.00 | 435.00 | 431.00 | 432.00 | 432.00 | -0.92% | 1,600 | 1.48 |
| Sep 01, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | +0.23% | 1,200 | 1.13 |
| Aug 31, 2026 | 431.00 | 435.00 | 431.00 | 435.00 | 435.00 | +0.93% | 800 | 0.74 |
| Aug 28, 2026 | 429.00 | 431.00 | 429.00 | 431.00 | 431.00 | -1.37% | 2,600 | 2.47 |
| Aug 27, 2026 | 435.00 | 437.00 | 435.00 | 437.00 | 437.00 | +0.46% | 1,500 | 1.46 |
| Aug 26, 2026 | 434.00 | 437.00 | 434.00 | 435.00 | 435.00 | -0.46% | 600 | 0.59 |
| Aug 25, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | +0.00% | 2,400 | 2.44 |
| Aug 24, 2026 | 435.00 | 437.00 | 433.00 | 437.00 | 437.00 | +0.69% | 1,600 | 1.66 |