S.Ishimitsu & Co.,Ltd. (TYO:2750)
Japan · Delayed Price · Currency is JPY 1,372.00
-37.00 (-2.63%)
Mar 4, 2026, 3:30 PM JST
S.Ishimitsu & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,449.00 | 1,450.00 | 1,400.00 | 1,409.00 | 1,409.00 | -3.49% | 46,000 |
| Mar 2, 2026 | 1,460.00 | 1,474.00 | 1,440.00 | 1,460.00 | 1,460.00 | -2.28% | 18,600 |
| Feb 27, 2026 | 1,459.00 | 1,494.00 | 1,451.00 | 1,494.00 | 1,494.00 | 2.40% | 15,400 |
| Feb 26, 2026 | 1,436.00 | 1,463.00 | 1,436.00 | 1,459.00 | 1,459.00 | 1.60% | 13,200 |
| Feb 25, 2026 | 1,481.00 | 1,481.00 | 1,435.00 | 1,436.00 | 1,436.00 | -3.04% | 19,300 |
| Feb 24, 2026 | 1,490.00 | 1,491.00 | 1,471.00 | 1,481.00 | 1,481.00 | -0.60% | 16,400 |
| Feb 20, 2026 | 1,494.00 | 1,494.00 | 1,453.00 | 1,490.00 | 1,490.00 | -0.27% | 19,900 |
| Feb 19, 2026 | 1,477.00 | 1,494.00 | 1,471.00 | 1,494.00 | 1,494.00 | 2.19% | 16,400 |
| Feb 18, 2026 | 1,432.00 | 1,462.00 | 1,432.00 | 1,462.00 | 1,462.00 | 2.17% | 16,400 |
| Feb 17, 2026 | 1,440.00 | 1,450.00 | 1,419.00 | 1,431.00 | 1,431.00 | -0.63% | 25,000 |
| Feb 16, 2026 | 1,413.00 | 1,443.00 | 1,400.00 | 1,440.00 | 1,440.00 | 2.86% | 46,900 |
| Feb 13, 2026 | 1,375.00 | 1,475.00 | 1,373.00 | 1,400.00 | 1,400.00 | 2.19% | 112,500 |
| Feb 12, 2026 | 1,350.00 | 1,388.00 | 1,348.00 | 1,370.00 | 1,370.00 | 2.01% | 26,700 |
| 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 |