Ishin Co., Ltd. (TYO:143A)
Japan · Delayed Price · Currency is JPY 718.00
-30.00 (-4.01%)
May 14, 2026, 9:12 AM JST
Ishin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 770.00 | 775.00 | 770.00 | 775.00 | 775.00 | 2.65% | 500 |
| Apr 7, 2026 | 754.00 | 771.00 | 754.00 | 755.00 | 755.00 | -1.82% | 1,900 |
| Apr 6, 2026 | 737.00 | 769.00 | 737.00 | 769.00 | 769.00 | 2.53% | 700 |
| Apr 3, 2026 | 784.00 | 784.00 | 750.00 | 750.00 | 750.00 | -2.47% | 1,700 |
| 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 |