S.Ishimitsu & Co.,Ltd. (TYO:2750)
Japan · Delayed Price · Currency is JPY 1,289.00
-1.00 (-0.08%)
Jul 31, 2026, 3:30 PM JST
S.Ishimitsu & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,290.00 | 1,304.00 | 1,285.00 | 1,289.00 | 1,289.00 | -0.08% | 12,100 |
| Jul 30, 2026 | 1,306.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.92% | 5,300 |
| Jul 29, 2026 | 1,306.00 | 1,307.00 | 1,297.00 | 1,302.00 | 1,302.00 | 0.46% | 9,000 |
| Jul 28, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,296.00 | 1,296.00 | -0.46% | 7,500 |
| Jul 27, 2026 | 1,295.00 | 1,307.00 | 1,295.00 | 1,302.00 | 1,302.00 | 0.54% | 7,300 |
| Jul 24, 2026 | 1,305.00 | 1,305.00 | 1,291.00 | 1,295.00 | 1,295.00 | -0.77% | 5,000 |
| Jul 23, 2026 | 1,295.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.77% | 6,800 |
| Jul 22, 2026 | 1,296.00 | 1,305.00 | 1,288.00 | 1,295.00 | 1,295.00 | -0.08% | 8,300 |
| Jul 21, 2026 | 1,265.00 | 1,303.00 | 1,265.00 | 1,296.00 | 1,296.00 | 2.45% | 14,100 |
| Jul 17, 2026 | 1,296.00 | 1,297.00 | 1,264.00 | 1,265.00 | 1,265.00 | -2.69% | 17,400 |
| Jul 16, 2026 | 1,302.00 | 1,304.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.54% | 4,000 |
| Jul 15, 2026 | 1,303.00 | 1,303.00 | 1,288.00 | 1,293.00 | 1,293.00 | - | 4,700 |
| Jul 14, 2026 | 1,300.00 | 1,300.00 | 1,287.00 | 1,293.00 | 1,293.00 | -0.54% | 7,600 |
| Jul 13, 2026 | 1,277.00 | 1,304.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1.80% | 13,000 |
| Jul 10, 2026 | 1,276.00 | 1,299.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.08% | 11,400 |
| Jul 9, 2026 | 1,284.00 | 1,292.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.39% | 7,200 |
| Jul 8, 2026 | 1,295.00 | 1,299.00 | 1,280.00 | 1,281.00 | 1,281.00 | -1.08% | 11,400 |
| Jul 7, 2026 | 1,260.00 | 1,296.00 | 1,259.00 | 1,295.00 | 1,295.00 | 2.78% | 24,900 |
| Jul 6, 2026 | 1,268.00 | 1,288.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 16,800 |
| Jul 3, 2026 | 1,234.00 | 1,261.00 | 1,234.00 | 1,261.00 | 1,261.00 | 2.11% | 12,000 |
| Jul 2, 2026 | 1,242.00 | 1,262.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.56% | 22,000 |
| Jul 1, 2026 | 1,234.00 | 1,251.00 | 1,234.00 | 1,242.00 | 1,242.00 | 0.89% | 9,000 |
| Jun 30, 2026 | 1,237.00 | 1,237.00 | 1,228.00 | 1,231.00 | 1,231.00 | -0.49% | 5,200 |
| Jun 29, 2026 | 1,239.00 | 1,239.00 | 1,230.00 | 1,237.00 | 1,237.00 | 1.31% | 3,200 |
| Jun 26, 2026 | 1,220.00 | 1,230.00 | 1,219.00 | 1,221.00 | 1,221.00 | 0.08% | 4,600 |
| Jun 25, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 18,400 |
| Jun 24, 2026 | 1,214.00 | 1,230.00 | 1,211.00 | 1,220.00 | 1,220.00 | 0.33% | 11,900 |
| Jun 23, 2026 | 1,236.00 | 1,236.00 | 1,215.00 | 1,216.00 | 1,216.00 | -1.62% | 11,700 |
| Jun 22, 2026 | 1,220.00 | 1,244.00 | 1,218.00 | 1,236.00 | 1,236.00 | 1.15% | 15,900 |
| Jun 19, 2026 | 1,221.00 | 1,235.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.33% | 12,700 |
| Jun 18, 2026 | 1,223.00 | 1,237.00 | 1,220.00 | 1,226.00 | 1,226.00 | 0.25% | 8,500 |
| Jun 17, 2026 | 1,205.00 | 1,239.00 | 1,201.00 | 1,223.00 | 1,223.00 | 1.41% | 27,700 |
| Jun 16, 2026 | 1,230.00 | 1,230.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.55% | 17,700 |
| Jun 15, 2026 | 1,230.00 | 1,235.00 | 1,223.00 | 1,225.00 | 1,225.00 | -0.57% | 20,400 |
| Jun 12, 2026 | 1,256.00 | 1,269.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.91% | 24,400 |
| Jun 11, 2026 | 1,259.00 | 1,259.00 | 1,243.00 | 1,256.00 | 1,256.00 | -0.32% | 8,400 |
| Jun 10, 2026 | 1,237.00 | 1,260.00 | 1,236.00 | 1,260.00 | 1,260.00 | 1.86% | 13,900 |
| Jun 9, 2026 | 1,238.00 | 1,250.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.08% | 11,200 |
| Jun 8, 2026 | 1,250.00 | 1,252.00 | 1,227.00 | 1,238.00 | 1,238.00 | -1.51% | 11,400 |
| Jun 5, 2026 | 1,235.00 | 1,258.00 | 1,235.00 | 1,257.00 | 1,257.00 | 2.20% | 5,000 |
| Jun 4, 2026 | 1,232.00 | 1,232.00 | 1,223.00 | 1,230.00 | 1,230.00 | -0.16% | 17,300 |
| Jun 3, 2026 | 1,244.00 | 1,244.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.96% | 8,700 |
| Jun 2, 2026 | 1,260.00 | 1,260.00 | 1,241.00 | 1,244.00 | 1,244.00 | -1.35% | 18,700 |
| Jun 1, 2026 | 1,294.00 | 1,294.00 | 1,258.00 | 1,261.00 | 1,261.00 | -2.02% | 9,400 |
| May 29, 2026 | 1,285.00 | 1,289.00 | 1,275.00 | 1,287.00 | 1,287.00 | 0.16% | 8,600 |
| May 28, 2026 | 1,254.00 | 1,295.00 | 1,254.00 | 1,285.00 | 1,285.00 | 2.47% | 25,700 |
| May 27, 2026 | 1,256.00 | 1,268.00 | 1,250.00 | 1,254.00 | 1,254.00 | -0.56% | 14,500 |
| May 26, 2026 | 1,259.00 | 1,273.00 | 1,252.00 | 1,261.00 | 1,261.00 | 0.16% | 18,700 |
| May 25, 2026 | 1,274.00 | 1,286.00 | 1,259.00 | 1,259.00 | 1,259.00 | -1.18% | 14,700 |
| May 22, 2026 | 1,256.00 | 1,277.00 | 1,250.00 | 1,274.00 | 1,274.00 | 1.43% | 14,200 |