S.Ishimitsu & Co.,Ltd. (TYO:2750)
Japan · Delayed Price · Currency is JPY 1,313.00
+7.00 (0.54%)
Mar 24, 2026, 3:30 PM JST
S.Ishimitsu & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,312.00 | 1,346.00 | 1,296.00 | 1,306.00 | 1,306.00 | -4.81% | 47,400 |
| Mar 19, 2026 | 1,402.00 | 1,408.00 | 1,370.00 | 1,372.00 | 1,372.00 | -3.04% | 23,100 |
| Mar 18, 2026 | 1,377.00 | 1,440.00 | 1,377.00 | 1,415.00 | 1,415.00 | 2.76% | 20,400 |
| Mar 17, 2026 | 1,381.00 | 1,404.00 | 1,371.00 | 1,377.00 | 1,377.00 | -0.29% | 15,800 |
| Mar 16, 2026 | 1,361.00 | 1,381.00 | 1,361.00 | 1,381.00 | 1,381.00 | 0.07% | 12,400 |
| Mar 13, 2026 | 1,380.00 | 1,386.00 | 1,362.00 | 1,380.00 | 1,380.00 | -0.43% | 10,300 |
| Mar 12, 2026 | 1,418.00 | 1,418.00 | 1,383.00 | 1,386.00 | 1,386.00 | -2.26% | 12,900 |
| Mar 11, 2026 | 1,395.00 | 1,426.00 | 1,395.00 | 1,418.00 | 1,418.00 | 2.60% | 11,600 |
| Mar 10, 2026 | 1,371.00 | 1,419.00 | 1,371.00 | 1,382.00 | 1,382.00 | 1.84% | 20,900 |
| Mar 9, 2026 | 1,380.00 | 1,380.00 | 1,334.00 | 1,357.00 | 1,357.00 | -2.93% | 37,300 |
| Mar 6, 2026 | 1,409.00 | 1,413.00 | 1,388.00 | 1,398.00 | 1,398.00 | -1.20% | 10,900 |
| Mar 5, 2026 | 1,398.00 | 1,419.00 | 1,398.00 | 1,415.00 | 1,415.00 | 3.13% | 10,000 |
| Mar 4, 2026 | 1,392.00 | 1,405.00 | 1,344.00 | 1,372.00 | 1,372.00 | -2.63% | 31,200 |
| 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 |