S.Ishimitsu & Co.,Ltd. (TYO:2750)
Japan · Delayed Price · Currency is JPY 1,375.00
+32.00 (2.38%)
Feb 12, 2026, 12:41 PM JST
S.Ishimitsu & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,340.00 | 1,343.00 | 1,336.00 | 1,343.00 | 1,343.00 | 0.60% | 10,600 |
| Feb 9, 2026 | 1,324.00 | 1,336.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.38% | 16,300 |
| Feb 6, 2026 | 1,331.00 | 1,340.00 | 1,328.00 | 1,330.00 | 1,330.00 | -0.08% | 7,200 |
| Feb 5, 2026 | 1,336.00 | 1,341.00 | 1,322.00 | 1,331.00 | 1,331.00 | -0.37% | 8,900 |
| Feb 4, 2026 | 1,331.00 | 1,343.00 | 1,324.00 | 1,336.00 | 1,336.00 | -0.15% | 9,200 |
| Feb 3, 2026 | 1,346.00 | 1,346.00 | 1,335.00 | 1,338.00 | 1,338.00 | 0.07% | 4,900 |
| Feb 2, 2026 | 1,330.00 | 1,337.00 | 1,324.00 | 1,337.00 | 1,337.00 | 1.13% | 6,100 |
| Jan 30, 2026 | 1,336.00 | 1,336.00 | 1,311.00 | 1,322.00 | 1,322.00 | -0.60% | 7,300 |
| Jan 29, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.82% | 9,900 |
| Jan 28, 2026 | 1,346.00 | 1,346.00 | 1,334.00 | 1,341.00 | 1,341.00 | -1.18% | 18,200 |
| Jan 27, 2026 | 1,360.00 | 1,363.00 | 1,341.00 | 1,357.00 | 1,357.00 | 0.07% | 9,700 |
| Jan 26, 2026 | 1,378.00 | 1,385.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.02% | 25,000 |
| Jan 23, 2026 | 1,336.00 | 1,379.00 | 1,336.00 | 1,370.00 | 1,370.00 | 3.01% | 37,200 |
| Jan 22, 2026 | 1,322.00 | 1,331.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 7,600 |
| Jan 21, 2026 | 1,304.00 | 1,332.00 | 1,304.00 | 1,320.00 | 1,320.00 | - | 8,600 |
| Jan 20, 2026 | 1,340.00 | 1,342.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.90% | 17,800 |
| Jan 19, 2026 | 1,295.00 | 1,333.00 | 1,291.00 | 1,332.00 | 1,332.00 | 2.54% | 8,100 |
| Jan 16, 2026 | 1,295.00 | 1,300.00 | 1,280.00 | 1,299.00 | 1,299.00 | - | 6,000 |
| Jan 15, 2026 | 1,267.00 | 1,300.00 | 1,264.00 | 1,299.00 | 1,299.00 | 2.61% | 15,000 |
| Jan 14, 2026 | 1,250.00 | 1,270.00 | 1,248.00 | 1,266.00 | 1,266.00 | 1.12% | 13,900 |
| Jan 13, 2026 | 1,252.00 | 1,260.00 | 1,239.00 | 1,252.00 | 1,252.00 | 0.64% | 25,700 |
| Jan 9, 2026 | 1,261.00 | 1,261.00 | 1,239.00 | 1,244.00 | 1,244.00 | -2.12% | 43,700 |
| Jan 8, 2026 | 1,271.00 | 1,280.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 6,800 |
| Jan 7, 2026 | 1,264.00 | 1,279.00 | 1,261.00 | 1,271.00 | 1,271.00 | 0.55% | 14,000 |
| Jan 6, 2026 | 1,269.00 | 1,270.00 | 1,258.00 | 1,264.00 | 1,264.00 | 0.24% | 7,100 |
| Jan 5, 2026 | 1,260.00 | 1,264.00 | 1,256.00 | 1,261.00 | 1,261.00 | 0.56% | 6,800 |
| Dec 30, 2025 | 1,258.00 | 1,260.00 | 1,253.00 | 1,254.00 | 1,254.00 | -0.08% | 3,900 |
| Dec 29, 2025 | 1,246.00 | 1,263.00 | 1,246.00 | 1,255.00 | 1,255.00 | 0.72% | 10,600 |
| Dec 26, 2025 | 1,249.00 | 1,258.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.24% | 8,700 |
| Dec 25, 2025 | 1,248.00 | 1,258.00 | 1,245.00 | 1,249.00 | 1,249.00 | 0.08% | 11,000 |
| Dec 24, 2025 | 1,248.00 | 1,248.00 | 1,243.00 | 1,248.00 | 1,248.00 | 0.48% | 4,500 |
| Dec 23, 2025 | 1,244.00 | 1,250.00 | 1,238.00 | 1,242.00 | 1,242.00 | - | 10,900 |
| Dec 22, 2025 | 1,260.00 | 1,260.00 | 1,239.00 | 1,242.00 | 1,242.00 | -0.56% | 9,300 |
| Dec 19, 2025 | 1,253.00 | 1,254.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.08% | 8,300 |
| Dec 18, 2025 | 1,251.00 | 1,251.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.16% | 8,500 |
| Dec 17, 2025 | 1,272.00 | 1,272.00 | 1,251.00 | 1,252.00 | 1,252.00 | -0.08% | 3,800 |
| Dec 16, 2025 | 1,283.00 | 1,284.00 | 1,243.00 | 1,253.00 | 1,253.00 | -0.16% | 16,800 |
| Dec 15, 2025 | 1,258.00 | 1,268.00 | 1,249.00 | 1,255.00 | 1,255.00 | 0.40% | 10,200 |
| Dec 12, 2025 | 1,265.00 | 1,265.00 | 1,221.00 | 1,250.00 | 1,250.00 | 0.24% | 18,500 |
| Dec 11, 2025 | 1,276.00 | 1,280.00 | 1,244.00 | 1,247.00 | 1,247.00 | -2.58% | 23,300 |
| Dec 10, 2025 | 1,288.00 | 1,288.00 | 1,272.00 | 1,280.00 | 1,280.00 | -0.08% | 2,800 |
| Dec 9, 2025 | 1,296.00 | 1,296.00 | 1,270.00 | 1,281.00 | 1,281.00 | -0.77% | 5,700 |
| Dec 8, 2025 | 1,301.00 | 1,301.00 | 1,286.00 | 1,291.00 | 1,291.00 | -0.77% | 8,800 |
| Dec 5, 2025 | 1,289.00 | 1,301.00 | 1,271.00 | 1,301.00 | 1,301.00 | 0.23% | 12,500 |
| Dec 4, 2025 | 1,271.00 | 1,298.00 | 1,270.00 | 1,298.00 | 1,298.00 | 1.25% | 7,600 |
| Dec 3, 2025 | 1,274.00 | 1,283.00 | 1,270.00 | 1,282.00 | 1,282.00 | 0.47% | 5,900 |
| Dec 2, 2025 | 1,287.00 | 1,292.00 | 1,273.00 | 1,276.00 | 1,276.00 | - | 9,100 |
| Dec 1, 2025 | 1,277.00 | 1,280.00 | 1,268.00 | 1,276.00 | 1,276.00 | -1.09% | 15,000 |
| Nov 28, 2025 | 1,275.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.23% | 6,500 |
| Nov 27, 2025 | 1,264.00 | 1,293.00 | 1,264.00 | 1,287.00 | 1,287.00 | 1.82% | 16,100 |