Ishin Co., Ltd. (TYO:143A)
Japan · Delayed Price · Currency is JPY 690.00
+8.00 (1.17%)
Jun 3, 2026, 3:24 PM JST
Ishin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |