Ishin Co., Ltd. (TYO:143A)
Japan · Delayed Price · Currency is JPY 810.00
-1.00 (-0.12%)
Feb 17, 2026, 10:39 AM JST
Ishin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 848.00 | 850.00 | 838.00 | 850.00 | 850.00 | 1.19% | 1,200 |
| Jan 15, 2026 | 835.00 | 858.00 | 834.00 | 840.00 | 840.00 | -2.44% | 3,500 |
| Jan 14, 2026 | 839.00 | 866.00 | 839.00 | 861.00 | 861.00 | 1.77% | 3,400 |
| Jan 13, 2026 | 817.00 | 855.00 | 808.00 | 846.00 | 846.00 | 4.44% | 6,300 |
| Jan 9, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.12% | 1,100 |
| Jan 8, 2026 | 808.00 | 810.00 | 789.00 | 801.00 | 801.00 | -1.11% | 3,800 |
| Jan 7, 2026 | 809.00 | 811.00 | 809.00 | 810.00 | 810.00 | 0.12% | 2,500 |
| Jan 6, 2026 | 800.00 | 809.00 | 800.00 | 809.00 | 809.00 | 1.13% | 2,200 |
| Jan 5, 2026 | 820.00 | 820.00 | 760.00 | 800.00 | 800.00 | -3.03% | 10,700 |
| Dec 30, 2025 | 834.00 | 834.00 | 825.00 | 825.00 | 825.00 | -1.79% | 1,400 |
| Dec 29, 2025 | 796.00 | 872.00 | 795.00 | 840.00 | 840.00 | 7.01% | 8,100 |
| Dec 26, 2025 | 803.00 | 803.00 | 780.00 | 785.00 | 785.00 | -2.97% | 17,400 |
| Dec 25, 2025 | 812.00 | 812.00 | 806.00 | 809.00 | 809.00 | -0.37% | 3,200 |
| Dec 24, 2025 | 804.00 | 815.00 | 801.00 | 812.00 | 812.00 | -0.12% | 3,200 |
| Dec 23, 2025 | 803.00 | 813.00 | 803.00 | 813.00 | 813.00 | 1.25% | 2,100 |
| Dec 22, 2025 | 813.00 | 820.00 | 793.00 | 803.00 | 803.00 | -2.19% | 18,000 |
| Dec 19, 2025 | 809.00 | 821.00 | 804.00 | 821.00 | 821.00 | 1.48% | 4,500 |
| Dec 18, 2025 | 805.00 | 811.00 | 800.00 | 809.00 | 809.00 | -1.46% | 12,600 |
| Dec 17, 2025 | 815.00 | 829.00 | 813.00 | 821.00 | 821.00 | -1.91% | 11,100 |
| Dec 16, 2025 | 790.00 | 858.00 | 790.00 | 837.00 | 837.00 | 2.07% | 17,500 |
| Dec 15, 2025 | 819.00 | 823.00 | 809.00 | 820.00 | 820.00 | 0.86% | 5,300 |
| Dec 12, 2025 | 813.00 | 828.00 | 813.00 | 813.00 | 813.00 | - | 5,700 |
| Dec 11, 2025 | 840.00 | 844.00 | 813.00 | 813.00 | 813.00 | -1.57% | 10,600 |
| Dec 10, 2025 | 868.00 | 870.00 | 826.00 | 826.00 | 826.00 | -4.84% | 5,600 |
| Dec 9, 2025 | 873.00 | 877.00 | 865.00 | 868.00 | 868.00 | 0.35% | 1,700 |
| Dec 8, 2025 | 867.00 | 867.00 | 865.00 | 865.00 | 865.00 | -0.23% | 6,800 |
| Dec 5, 2025 | 895.00 | 895.00 | 865.00 | 867.00 | 867.00 | -2.03% | 5,300 |
| Dec 4, 2025 | 897.00 | 898.00 | 874.00 | 885.00 | 885.00 | -1.34% | 7,500 |
| Dec 3, 2025 | 905.00 | 906.00 | 897.00 | 897.00 | 897.00 | -0.66% | 20,500 |
| Dec 2, 2025 | 917.00 | 917.00 | 903.00 | 903.00 | 903.00 | -1.53% | 1,900 |