Ishin Co., Ltd. (TYO:143A)
Japan · Delayed Price · Currency is JPY 696.00
+10.00 (1.46%)
Aug 5, 2026, 11:23 AM JST
Ishin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 0.14% | 100 |
| Jul 13, 2026 | 696.00 | 700.00 | 696.00 | 700.00 | 700.00 | -1.55% | 600 |
| Jul 10, 2026 | 730.00 | 730.00 | 711.00 | 711.00 | 711.00 | -1.93% | 1,600 |
| Jul 8, 2026 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | -0.82% | 200 |
| Jul 7, 2026 | 730.00 | 731.00 | 730.00 | 731.00 | 731.00 | - | 700 |
| Jul 6, 2026 | 716.00 | 731.00 | 716.00 | 731.00 | 731.00 | - | 300 |
| Jul 3, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0.14% | 100 |
| Jul 2, 2026 | 733.00 | 733.00 | 730.00 | 730.00 | 730.00 | -0.41% | 600 |
| Jul 1, 2026 | 738.00 | 739.00 | 710.00 | 733.00 | 733.00 | 3.53% | 2,200 |
| Jun 30, 2026 | 689.00 | 708.00 | 688.00 | 708.00 | 708.00 | 1.72% | 900 |
| Jun 29, 2026 | 711.00 | 726.00 | 696.00 | 696.00 | 696.00 | -3.06% | 1,000 |
| Jun 26, 2026 | 710.00 | 755.00 | 710.00 | 718.00 | 718.00 | 6.53% | 6,500 |
| Jun 25, 2026 | 656.00 | 674.00 | 636.00 | 674.00 | 674.00 | 5.97% | 8,000 |
| Jun 24, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -1.55% | 1,000 |
| 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 |