Ishin Co., Ltd. (TYO:143A)
Japan · Delayed Price · Currency is JPY 680.00
-16.00 (-2.30%)
Oct 6, 2026, 9:40 AM JST
Ishin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 698.00 | 700.00 | 696.00 | 696.00 | 696.00 | 0.14% | 1,100 |
| Oct 2, 2026 | 699.00 | 699.00 | 695.00 | 695.00 | 695.00 | -0.29% | 200 |
| Sep 29, 2026 | 694.00 | 719.00 | 694.00 | 697.00 | 697.00 | -0.85% | 400 |
| Sep 28, 2026 | 710.00 | 712.00 | 703.00 | 703.00 | 703.00 | -0.57% | 1,400 |
| Sep 25, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | -0.14% | 300 |
| Sep 24, 2026 | 705.00 | 719.00 | 705.00 | 708.00 | 708.00 | 0.43% | 1,900 |
| Sep 18, 2026 | 716.00 | 716.00 | 705.00 | 705.00 | 705.00 | 0.57% | 1,400 |
| Sep 17, 2026 | 700.00 | 701.00 | 700.00 | 701.00 | 701.00 | 0.14% | 700 |
| Sep 16, 2026 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | -4.11% | 1,200 |
| Sep 15, 2026 | 720.00 | 734.00 | 720.00 | 730.00 | 730.00 | 0.55% | 1,600 |
| Sep 14, 2026 | 698.00 | 739.00 | 698.00 | 726.00 | 726.00 | 2.98% | 900 |
| Sep 11, 2026 | 733.00 | 733.00 | 705.00 | 705.00 | 705.00 | -4.60% | 1,900 |
| Sep 10, 2026 | 709.00 | 739.00 | 709.00 | 739.00 | 739.00 | 3.79% | 1,900 |
| Sep 9, 2026 | 702.00 | 712.00 | 700.00 | 712.00 | 712.00 | 1.42% | 800 |
| Sep 8, 2026 | 703.00 | 703.00 | 702.00 | 702.00 | 702.00 | - | 300 |
| Sep 7, 2026 | 700.00 | 715.00 | 700.00 | 702.00 | 702.00 | 0.29% | 2,100 |
| Sep 4, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 400 |
| Sep 2, 2026 | 700.00 | 704.00 | 700.00 | 700.00 | 700.00 | 0.57% | 3,800 |
| Sep 1, 2026 | 695.00 | 705.00 | 695.00 | 696.00 | 696.00 | - | 1,000 |
| Aug 31, 2026 | 700.00 | 700.00 | 696.00 | 696.00 | 696.00 | -0.57% | 1,500 |
| Aug 28, 2026 | 705.00 | 706.00 | 700.00 | 700.00 | 700.00 | -0.14% | 600 |
| Aug 27, 2026 | 700.00 | 705.00 | 700.00 | 701.00 | 701.00 | 1.30% | 700 |
| Aug 26, 2026 | 700.00 | 700.00 | 692.00 | 692.00 | 692.00 | -1.14% | 400 |
| Aug 25, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.72% | 400 |
| Aug 24, 2026 | 711.00 | 711.00 | 695.00 | 695.00 | 695.00 | -0.86% | 1,400 |
| Aug 21, 2026 | 700.00 | 717.00 | 685.00 | 701.00 | 701.00 | 0.29% | 2,500 |
| Aug 20, 2026 | 697.00 | 699.00 | 689.00 | 699.00 | 699.00 | - | 400 |
| Aug 19, 2026 | 673.00 | 699.00 | 664.00 | 699.00 | 699.00 | 2.79% | 3,700 |
| Aug 18, 2026 | 680.00 | 681.00 | 680.00 | 680.00 | 680.00 | -0.15% | 900 |
| Aug 17, 2026 | 671.00 | 681.00 | 671.00 | 681.00 | 681.00 | 0.74% | 300 |
| Aug 14, 2026 | 676.00 | 686.00 | 676.00 | 676.00 | 676.00 | -0.59% | 600 |
| Aug 13, 2026 | 678.00 | 680.00 | 668.00 | 680.00 | 680.00 | -0.58% | 1,000 |
| Aug 12, 2026 | 677.00 | 694.00 | 674.00 | 684.00 | 684.00 | 2.55% | 500 |
| Aug 10, 2026 | 685.00 | 685.00 | 667.00 | 667.00 | 667.00 | -4.44% | 900 |
| Aug 7, 2026 | 698.00 | 708.00 | 672.00 | 698.00 | 698.00 | 0.87% | 2,400 |
| Aug 6, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | -0.86% | 300 |
| Aug 5, 2026 | 696.00 | 698.00 | 693.00 | 698.00 | 698.00 | 1.75% | 500 |
| Aug 4, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -1.44% | 100 |
| Aug 3, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 1.46% | 300 |
| Jul 31, 2026 | 669.00 | 686.00 | 654.00 | 686.00 | 686.00 | 3.00% | 2,500 |
| Jul 30, 2026 | 659.00 | 666.00 | 659.00 | 666.00 | 666.00 | 1.37% | 2,000 |
| Jul 29, 2026 | 667.00 | 677.00 | 638.00 | 657.00 | 657.00 | -2.95% | 10,300 |
| Jul 28, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 0.59% | 300 |
| Jul 27, 2026 | 685.00 | 685.00 | 655.00 | 673.00 | 673.00 | -1.75% | 2,000 |
| Jul 24, 2026 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -0.87% | 700 |
| Jul 23, 2026 | 675.00 | 697.00 | 667.00 | 691.00 | 691.00 | -0.58% | 1,300 |
| Jul 22, 2026 | 695.00 | 704.00 | 680.00 | 695.00 | 695.00 | -1.28% | 1,200 |
| Jul 21, 2026 | 698.00 | 704.00 | 688.00 | 704.00 | 704.00 | -0.28% | 1,900 |
| Jul 17, 2026 | 686.00 | 706.00 | 686.00 | 706.00 | 706.00 | 0.86% | 500 |
| Jul 16, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.14% | 100 |