S.Ishimitsu & Co.,Ltd. (TYO:2750)
Japan · Delayed Price · Currency is JPY 1,318.00
-11.00 (-0.83%)
Oct 1, 2026, 3:30 PM JST
S.Ishimitsu & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,335.00 | 1,335.00 | 1,317.00 | 1,318.00 | 1,318.00 | -0.83% | 5,600 |
| Sep 30, 2026 | 1,332.00 | 1,346.00 | 1,325.00 | 1,329.00 | 1,329.00 | -0.23% | 10,100 |
| Sep 29, 2026 | 1,342.00 | 1,351.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.22% | 7,600 |
| Sep 28, 2026 | 1,373.00 | 1,376.00 | 1,355.00 | 1,355.00 | 1,335.00 | -1.31% | 21,400 |
| Sep 25, 2026 | 1,383.00 | 1,383.00 | 1,369.00 | 1,373.00 | 1,352.73 | 0.81% | 11,500 |
| Sep 24, 2026 | 1,357.00 | 1,375.00 | 1,357.00 | 1,362.00 | 1,341.90 | 0.44% | 12,900 |
| Sep 18, 2026 | 1,359.00 | 1,364.00 | 1,356.00 | 1,356.00 | 1,335.99 | -0.22% | 6,700 |
| Sep 17, 2026 | 1,352.00 | 1,365.00 | 1,352.00 | 1,359.00 | 1,338.94 | 0.52% | 8,300 |
| Sep 16, 2026 | 1,350.00 | 1,365.00 | 1,350.00 | 1,352.00 | 1,332.04 | -0.44% | 9,300 |
| Sep 15, 2026 | 1,351.00 | 1,363.00 | 1,351.00 | 1,358.00 | 1,337.96 | 0.52% | 2,000 |
| Sep 14, 2026 | 1,346.00 | 1,365.00 | 1,345.00 | 1,351.00 | 1,331.06 | 0.37% | 3,300 |
| Sep 11, 2026 | 1,347.00 | 1,350.00 | 1,340.00 | 1,346.00 | 1,326.13 | -0.30% | 5,600 |
| Sep 10, 2026 | 1,355.00 | 1,362.00 | 1,350.00 | 1,350.00 | 1,330.07 | -0.15% | 5,300 |
| Sep 9, 2026 | 1,358.00 | 1,358.00 | 1,352.00 | 1,352.00 | 1,332.04 | -0.44% | 4,800 |
| Sep 8, 2026 | 1,355.00 | 1,367.00 | 1,353.00 | 1,358.00 | 1,337.96 | 0.22% | 8,200 |
| Sep 7, 2026 | 1,358.00 | 1,360.00 | 1,354.00 | 1,355.00 | 1,335.00 | -0.22% | 9,400 |
| Sep 4, 2026 | 1,369.00 | 1,369.00 | 1,358.00 | 1,358.00 | 1,337.96 | 0.37% | 4,500 |
| Sep 3, 2026 | 1,360.00 | 1,380.00 | 1,353.00 | 1,353.00 | 1,333.03 | - | 4,200 |
| Sep 2, 2026 | 1,370.00 | 1,377.00 | 1,352.00 | 1,353.00 | 1,333.03 | -1.74% | 13,000 |
| Sep 1, 2026 | 1,379.00 | 1,389.00 | 1,375.00 | 1,377.00 | 1,356.68 | 0.44% | 8,200 |
| Aug 31, 2026 | 1,359.00 | 1,375.00 | 1,359.00 | 1,371.00 | 1,350.76 | 0.88% | 7,300 |
| Aug 28, 2026 | 1,365.00 | 1,372.00 | 1,359.00 | 1,359.00 | 1,338.94 | 0.52% | 3,900 |
| Aug 27, 2026 | 1,364.00 | 1,367.00 | 1,352.00 | 1,352.00 | 1,332.04 | -0.88% | 8,500 |
| Aug 26, 2026 | 1,351.00 | 1,370.00 | 1,350.00 | 1,364.00 | 1,343.87 | 0.89% | 9,600 |
| Aug 25, 2026 | 1,356.00 | 1,360.00 | 1,349.00 | 1,352.00 | 1,332.04 | -0.52% | 7,900 |
| Aug 24, 2026 | 1,350.00 | 1,360.00 | 1,347.00 | 1,359.00 | 1,338.94 | 0.67% | 6,800 |
| Aug 21, 2026 | 1,334.00 | 1,359.00 | 1,334.00 | 1,350.00 | 1,330.07 | 1.20% | 8,500 |
| Aug 20, 2026 | 1,323.00 | 1,345.00 | 1,323.00 | 1,334.00 | 1,314.31 | 0.83% | 7,300 |
| Aug 19, 2026 | 1,345.00 | 1,345.00 | 1,321.00 | 1,323.00 | 1,303.47 | -1.71% | 9,100 |
| Aug 18, 2026 | 1,350.00 | 1,357.00 | 1,345.00 | 1,346.00 | 1,326.13 | 0.15% | 8,300 |
| Aug 17, 2026 | 1,335.00 | 1,350.00 | 1,335.00 | 1,344.00 | 1,324.16 | 2.13% | 14,900 |
| Aug 14, 2026 | 1,298.00 | 1,361.00 | 1,290.00 | 1,316.00 | 1,296.58 | 2.09% | 51,700 |
| Aug 13, 2026 | 1,287.00 | 1,297.00 | 1,280.00 | 1,289.00 | 1,269.97 | 0.16% | 5,500 |
| Aug 12, 2026 | 1,270.00 | 1,287.00 | 1,270.00 | 1,287.00 | 1,268.00 | 1.34% | 6,400 |
| Aug 10, 2026 | 1,276.00 | 1,293.00 | 1,270.00 | 1,270.00 | 1,251.25 | -0.39% | 12,400 |
| Aug 7, 2026 | 1,275.00 | 1,284.00 | 1,275.00 | 1,275.00 | 1,256.18 | -0.08% | 2,800 |
| Aug 6, 2026 | 1,275.00 | 1,282.00 | 1,275.00 | 1,276.00 | 1,257.17 | -0.39% | 8,700 |
| Aug 5, 2026 | 1,275.00 | 1,291.00 | 1,274.00 | 1,281.00 | 1,262.09 | 0.47% | 6,400 |
| Aug 4, 2026 | 1,278.00 | 1,298.00 | 1,274.00 | 1,275.00 | 1,256.18 | -0.23% | 8,900 |
| Aug 3, 2026 | 1,297.00 | 1,297.00 | 1,276.00 | 1,278.00 | 1,259.14 | -0.85% | 9,200 |
| Jul 31, 2026 | 1,290.00 | 1,304.00 | 1,285.00 | 1,289.00 | 1,269.97 | -0.08% | 12,100 |
| Jul 30, 2026 | 1,306.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,270.96 | -0.92% | 5,300 |
| Jul 29, 2026 | 1,306.00 | 1,307.00 | 1,297.00 | 1,302.00 | 1,282.78 | 0.46% | 9,000 |
| Jul 28, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,296.00 | 1,276.87 | -0.46% | 7,500 |
| Jul 27, 2026 | 1,295.00 | 1,307.00 | 1,295.00 | 1,302.00 | 1,282.78 | 0.54% | 7,300 |
| Jul 24, 2026 | 1,305.00 | 1,305.00 | 1,291.00 | 1,295.00 | 1,275.89 | -0.77% | 5,000 |
| Jul 23, 2026 | 1,295.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,285.74 | 0.77% | 6,800 |
| Jul 22, 2026 | 1,296.00 | 1,305.00 | 1,288.00 | 1,295.00 | 1,275.89 | -0.08% | 8,300 |
| Jul 21, 2026 | 1,265.00 | 1,303.00 | 1,265.00 | 1,296.00 | 1,276.87 | 2.45% | 14,100 |
| Jul 17, 2026 | 1,296.00 | 1,297.00 | 1,264.00 | 1,265.00 | 1,246.33 | -2.69% | 17,400 |