Ishin Co., Ltd. (TYO:143A)
Japan · Delayed Price · Currency is JPY 636.00
-10.00 (-1.55%)
Jun 24, 2026, 3:30 PM JST
Ishin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 644.00 | 646.00 | 635.00 | 646.00 | 646.00 | -1.22% | 1,400 |
| Jun 22, 2026 | 664.00 | 672.00 | 654.00 | 654.00 | 654.00 | -1.51% | 1,500 |
| Jun 19, 2026 | 661.00 | 676.00 | 661.00 | 664.00 | 664.00 | 2.00% | 2,300 |
| Jun 18, 2026 | 657.00 | 670.00 | 641.00 | 651.00 | 651.00 | -0.91% | 5,300 |
| Jun 17, 2026 | 657.00 | 667.00 | 647.00 | 657.00 | 657.00 | - | 1,800 |
| Jun 16, 2026 | 636.00 | 658.00 | 621.00 | 657.00 | 657.00 | 0.46% | 3,800 |
| Jun 15, 2026 | 678.00 | 678.00 | 654.00 | 654.00 | 654.00 | -3.54% | 3,600 |
| Jun 12, 2026 | 685.00 | 685.00 | 678.00 | 678.00 | 678.00 | - | 400 |
| Jun 11, 2026 | 667.00 | 678.00 | 666.00 | 678.00 | 678.00 | 1.80% | 600 |
| Jun 10, 2026 | 679.00 | 680.00 | 666.00 | 666.00 | 666.00 | -1.91% | 400 |
| Jun 9, 2026 | 680.00 | 680.00 | 679.00 | 679.00 | 679.00 | - | 1,800 |
| Jun 8, 2026 | 680.00 | 680.00 | 663.00 | 679.00 | 679.00 | -0.73% | 6,300 |
| Jun 5, 2026 | 672.00 | 684.00 | 670.00 | 684.00 | 684.00 | -0.87% | 1,900 |
| Jun 4, 2026 | 689.00 | 690.00 | 679.00 | 690.00 | 690.00 | - | 1,200 |
| Jun 3, 2026 | 675.00 | 690.00 | 666.00 | 690.00 | 690.00 | 1.17% | 7,700 |
| Jun 2, 2026 | 689.00 | 699.00 | 682.00 | 682.00 | 682.00 | -2.43% | 1,200 |
| Jun 1, 2026 | 699.00 | 700.00 | 699.00 | 699.00 | 699.00 | -0.29% | 600 |
| May 29, 2026 | 690.00 | 702.00 | 685.00 | 701.00 | 701.00 | 1.74% | 2,400 |
| May 28, 2026 | 690.00 | 690.00 | 687.00 | 689.00 | 689.00 | 0.15% | 500 |
| May 27, 2026 | 698.00 | 698.00 | 688.00 | 688.00 | 688.00 | - | 1,200 |
| May 26, 2026 | 693.00 | 704.00 | 688.00 | 688.00 | 688.00 | -2.13% | 3,000 |
| May 25, 2026 | 700.00 | 705.00 | 693.00 | 703.00 | 703.00 | 0.43% | 1,200 |
| May 22, 2026 | 697.00 | 705.00 | 693.00 | 700.00 | 700.00 | -0.14% | 3,000 |
| May 21, 2026 | 708.00 | 708.00 | 701.00 | 701.00 | 701.00 | -0.99% | 800 |
| May 20, 2026 | 716.00 | 719.00 | 708.00 | 708.00 | 708.00 | -0.14% | 700 |
| May 19, 2026 | 720.00 | 720.00 | 709.00 | 709.00 | 709.00 | 0.14% | 300 |
| May 18, 2026 | 719.00 | 730.00 | 702.00 | 708.00 | 708.00 | -1.53% | 2,100 |
| May 15, 2026 | 740.00 | 740.00 | 719.00 | 719.00 | 719.00 | -4.77% | 1,000 |
| May 14, 2026 | 733.00 | 755.00 | 708.00 | 755.00 | 755.00 | 0.94% | 4,800 |
| May 13, 2026 | 723.00 | 755.00 | 722.00 | 748.00 | 748.00 | -0.66% | 2,300 |
| May 12, 2026 | 755.00 | 756.00 | 695.00 | 753.00 | 753.00 | 1.76% | 9,300 |
| May 11, 2026 | 766.00 | 770.00 | 740.00 | 740.00 | 740.00 | -2.63% | 2,700 |
| May 8, 2026 | 728.00 | 760.00 | 727.00 | 760.00 | 760.00 | 3.54% | 1,100 |
| May 7, 2026 | 734.00 | 740.00 | 734.00 | 734.00 | 734.00 | -1.34% | 900 |
| May 1, 2026 | 722.00 | 747.00 | 722.00 | 744.00 | 744.00 | 3.19% | 1,800 |
| Apr 30, 2026 | 712.00 | 721.00 | 707.00 | 721.00 | 721.00 | 0.42% | 7,600 |
| Apr 28, 2026 | 720.00 | 720.00 | 717.00 | 718.00 | 718.00 | -0.55% | 1,000 |
| Apr 27, 2026 | 722.00 | 732.00 | 719.00 | 722.00 | 722.00 | - | 1,000 |
| Apr 24, 2026 | 723.00 | 728.00 | 712.00 | 722.00 | 722.00 | -0.96% | 1,100 |
| Apr 23, 2026 | 729.00 | 729.00 | 708.00 | 729.00 | 729.00 | -1.49% | 5,700 |
| Apr 22, 2026 | 734.00 | 744.00 | 734.00 | 740.00 | 740.00 | -1.20% | 1,400 |
| Apr 21, 2026 | 752.00 | 752.00 | 749.00 | 749.00 | 749.00 | -0.40% | 500 |
| Apr 20, 2026 | 750.00 | 752.00 | 749.00 | 752.00 | 752.00 | 0.27% | 1,000 |
| Apr 17, 2026 | 749.00 | 760.00 | 749.00 | 750.00 | 750.00 | -1.32% | 1,200 |
| Apr 16, 2026 | 741.00 | 765.00 | 731.00 | 760.00 | 760.00 | 0.53% | 1,800 |
| Apr 15, 2026 | 767.00 | 768.00 | 756.00 | 756.00 | 756.00 | -1.43% | 300 |
| Apr 14, 2026 | 752.00 | 767.00 | 750.00 | 767.00 | 767.00 | 1.32% | 1,200 |
| Apr 13, 2026 | 762.00 | 762.00 | 757.00 | 757.00 | 757.00 | 0.13% | 700 |
| Apr 10, 2026 | 772.00 | 772.00 | 756.00 | 756.00 | 756.00 | -0.13% | 800 |
| Apr 9, 2026 | 780.00 | 780.00 | 755.00 | 757.00 | 757.00 | -2.32% | 2,000 |