Ishin Co., Ltd. (TYO:143A)
Japan · Delayed Price · Currency is JPY 769.00
+18.00 (2.40%)
At close: Apr 2, 2026
Ishin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 751.00 | 769.00 | 751.00 | 769.00 | 769.00 | 2.40% | 800 |
| Apr 1, 2026 | 730.00 | 752.00 | 707.00 | 751.00 | 751.00 | 2.88% | 4,100 |
| Mar 31, 2026 | 724.00 | 750.00 | 724.00 | 730.00 | 730.00 | 1.11% | 1,000 |
| Mar 30, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -3.99% | 400 |
| Mar 27, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -1.96% | 100 |
| Mar 26, 2026 | 744.00 | 767.00 | 744.00 | 767.00 | 767.00 | 2.82% | 800 |
| Mar 25, 2026 | 750.00 | 752.00 | 746.00 | 746.00 | 746.00 | 0.95% | 600 |
| Mar 24, 2026 | 761.00 | 762.00 | 738.00 | 739.00 | 739.00 | -2.25% | 2,800 |
| Mar 23, 2026 | 745.00 | 756.00 | 738.00 | 756.00 | 756.00 | 0.53% | 1,700 |
| Mar 19, 2026 | 742.00 | 760.00 | 742.00 | 752.00 | 752.00 | 1.48% | 3,400 |
| Mar 18, 2026 | 750.00 | 754.00 | 739.00 | 741.00 | 741.00 | -1.20% | 1,400 |
| Mar 17, 2026 | 757.00 | 757.00 | 750.00 | 750.00 | 750.00 | -0.92% | 1,400 |
| Mar 16, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -0.13% | 500 |
| Mar 12, 2026 | 739.00 | 758.00 | 739.00 | 758.00 | 758.00 | 1.07% | 1,700 |
| Mar 11, 2026 | 749.00 | 778.00 | 735.00 | 750.00 | 750.00 | 1.90% | 7,900 |
| Mar 10, 2026 | 769.00 | 770.00 | 724.00 | 736.00 | 736.00 | -0.54% | 3,200 |
| Mar 9, 2026 | 762.00 | 775.00 | 720.00 | 740.00 | 740.00 | -4.76% | 4,300 |
| Mar 6, 2026 | 751.00 | 777.00 | 741.00 | 777.00 | 777.00 | 1.83% | 4,800 |
| Mar 5, 2026 | 769.00 | 772.00 | 733.00 | 763.00 | 763.00 | 1.19% | 8,700 |
| Mar 4, 2026 | 771.00 | 773.00 | 743.00 | 754.00 | 754.00 | -3.21% | 3,100 |
| Mar 3, 2026 | 803.00 | 804.00 | 779.00 | 779.00 | 779.00 | -3.83% | 2,000 |
| Mar 2, 2026 | 804.00 | 811.00 | 804.00 | 810.00 | 810.00 | -0.25% | 900 |
| Feb 27, 2026 | 802.00 | 813.00 | 802.00 | 812.00 | 812.00 | 0.25% | 500 |
| Feb 26, 2026 | 803.00 | 824.00 | 803.00 | 810.00 | 810.00 | -0.98% | 1,200 |
| Feb 25, 2026 | 803.00 | 819.00 | 796.00 | 818.00 | 818.00 | 0.86% | 4,100 |
| Feb 24, 2026 | 801.00 | 821.00 | 801.00 | 811.00 | 811.00 | 0.75% | 2,800 |
| Feb 20, 2026 | 812.00 | 812.00 | 805.00 | 805.00 | 805.00 | - | 2,100 |
| Feb 19, 2026 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.49% | 300 |
| Feb 18, 2026 | 811.00 | 811.00 | 809.00 | 809.00 | 809.00 | 0.37% | 400 |
| Feb 17, 2026 | 811.00 | 811.00 | 806.00 | 806.00 | 806.00 | -0.62% | 600 |
| Feb 16, 2026 | 799.00 | 811.00 | 794.00 | 811.00 | 811.00 | 1.50% | 600 |
| Feb 13, 2026 | 824.00 | 824.00 | 782.00 | 799.00 | 799.00 | -3.27% | 4,300 |
| Feb 12, 2026 | 817.00 | 826.00 | 804.00 | 826.00 | 826.00 | -0.24% | 1,600 |
| Feb 10, 2026 | 825.00 | 839.00 | 825.00 | 828.00 | 828.00 | -1.43% | 700 |
| Feb 9, 2026 | 837.00 | 849.00 | 837.00 | 840.00 | 840.00 | -3.11% | 5,500 |
| Feb 6, 2026 | 825.00 | 867.00 | 825.00 | 867.00 | 867.00 | 4.46% | 1,800 |
| Feb 5, 2026 | 831.00 | 832.00 | 830.00 | 830.00 | 830.00 | 0.61% | 600 |
| Feb 4, 2026 | 816.00 | 833.00 | 815.00 | 825.00 | 825.00 | 0.49% | 1,100 |
| Feb 3, 2026 | 816.00 | 821.00 | 816.00 | 821.00 | 821.00 | 0.37% | 1,000 |
| Feb 2, 2026 | 807.00 | 821.00 | 807.00 | 818.00 | 818.00 | -0.24% | 1,100 |
| Jan 30, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 200 |
| Jan 29, 2026 | 820.00 | 820.00 | 805.00 | 820.00 | 820.00 | - | 2,400 |
| Jan 28, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.73% | 100 |
| Jan 27, 2026 | 823.00 | 834.00 | 823.00 | 826.00 | 826.00 | -0.72% | 1,000 |
| Jan 26, 2026 | 820.00 | 832.00 | 820.00 | 832.00 | 832.00 | -0.24% | 700 |
| Jan 23, 2026 | 817.00 | 835.00 | 817.00 | 834.00 | 834.00 | 2.08% | 2,200 |
| Jan 22, 2026 | 835.00 | 835.00 | 817.00 | 817.00 | 817.00 | -0.37% | 2,300 |
| Jan 21, 2026 | 848.00 | 848.00 | 790.00 | 820.00 | 820.00 | -3.98% | 6,100 |
| Jan 20, 2026 | 869.00 | 870.00 | 854.00 | 854.00 | 854.00 | - | 800 |
| Jan 19, 2026 | 850.00 | 857.00 | 850.00 | 854.00 | 854.00 | 0.47% | 1,900 |