S.Ishimitsu & Co.,Ltd. (TYO:2750)
Japan · Delayed Price · Currency is JPY 1,256.00
-3.00 (-0.24%)
May 26, 2026, 10:09 AM JST
S.Ishimitsu & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,256.00 | 1,277.00 | 1,250.00 | 1,274.00 | 1,274.00 | 1.43% | 14,200 |
| May 21, 2026 | 1,261.00 | 1,261.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.24% | 3,300 |
| May 20, 2026 | 1,271.00 | 1,271.00 | 1,243.00 | 1,253.00 | 1,253.00 | -1.42% | 17,000 |
| May 19, 2026 | 1,290.00 | 1,293.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.85% | 15,200 |
| May 18, 2026 | 1,271.00 | 1,295.00 | 1,271.00 | 1,295.00 | 1,295.00 | 1.97% | 9,100 |
| May 15, 2026 | 1,288.00 | 1,288.00 | 1,261.00 | 1,270.00 | 1,270.00 | -3.05% | 23,200 |
| May 14, 2026 | 1,224.00 | 1,330.00 | 1,210.00 | 1,310.00 | 1,310.00 | 7.82% | 85,500 |
| May 13, 2026 | 1,219.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.33% | 22,000 |
| May 12, 2026 | 1,226.00 | 1,231.00 | 1,216.00 | 1,219.00 | 1,219.00 | -0.25% | 10,200 |
| May 11, 2026 | 1,201.00 | 1,224.00 | 1,201.00 | 1,222.00 | 1,222.00 | 1.75% | 12,600 |
| May 8, 2026 | 1,209.00 | 1,209.00 | 1,195.00 | 1,201.00 | 1,201.00 | -0.74% | 11,100 |
| May 7, 2026 | 1,214.00 | 1,220.00 | 1,202.00 | 1,210.00 | 1,210.00 | 1.17% | 9,400 |
| May 1, 2026 | 1,210.00 | 1,212.00 | 1,192.00 | 1,196.00 | 1,196.00 | -1.16% | 24,100 |
| Apr 30, 2026 | 1,220.00 | 1,220.00 | 1,208.00 | 1,210.00 | 1,210.00 | -0.82% | 10,500 |
| Apr 28, 2026 | 1,202.00 | 1,220.00 | 1,201.00 | 1,220.00 | 1,220.00 | 1.50% | 18,000 |
| Apr 27, 2026 | 1,227.00 | 1,227.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.04% | 23,700 |
| Apr 24, 2026 | 1,220.00 | 1,230.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.57% | 18,100 |
| Apr 23, 2026 | 1,224.00 | 1,228.00 | 1,216.00 | 1,220.00 | 1,220.00 | -0.25% | 17,400 |
| Apr 22, 2026 | 1,249.00 | 1,249.00 | 1,217.00 | 1,223.00 | 1,223.00 | -2.16% | 27,400 |
| Apr 21, 2026 | 1,260.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 13,600 |
| Apr 20, 2026 | 1,250.00 | 1,262.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 9,400 |
| Apr 17, 2026 | 1,249.00 | 1,257.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.08% | 10,100 |
| Apr 16, 2026 | 1,246.00 | 1,249.00 | 1,234.00 | 1,249.00 | 1,249.00 | -0.08% | 16,100 |
| Apr 15, 2026 | 1,249.00 | 1,256.00 | 1,239.00 | 1,250.00 | 1,250.00 | 0.08% | 12,500 |
| Apr 14, 2026 | 1,258.00 | 1,261.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.72% | 18,800 |
| Apr 13, 2026 | 1,271.00 | 1,271.00 | 1,245.00 | 1,258.00 | 1,258.00 | -1.02% | 20,100 |
| Apr 10, 2026 | 1,299.00 | 1,311.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.32% | 18,800 |
| Apr 9, 2026 | 1,317.00 | 1,321.00 | 1,288.00 | 1,288.00 | 1,288.00 | -2.20% | 12,000 |
| Apr 8, 2026 | 1,309.00 | 1,320.00 | 1,305.00 | 1,317.00 | 1,317.00 | 1.86% | 11,400 |
| Apr 7, 2026 | 1,289.00 | 1,301.00 | 1,285.00 | 1,293.00 | 1,293.00 | 0.31% | 11,800 |
| Apr 6, 2026 | 1,277.00 | 1,298.00 | 1,260.00 | 1,289.00 | 1,289.00 | 0.70% | 8,700 |
| Apr 3, 2026 | 1,275.00 | 1,301.00 | 1,271.00 | 1,280.00 | 1,280.00 | -0.08% | 12,500 |
| Apr 2, 2026 | 1,295.00 | 1,315.00 | 1,277.00 | 1,281.00 | 1,281.00 | -1.08% | 19,600 |
| Apr 1, 2026 | 1,281.00 | 1,296.00 | 1,272.00 | 1,295.00 | 1,295.00 | 3.52% | 13,400 |
| Mar 31, 2026 | 1,269.00 | 1,283.00 | 1,245.00 | 1,251.00 | 1,251.00 | -1.42% | 19,300 |
| Mar 30, 2026 | 1,262.00 | 1,285.00 | 1,244.00 | 1,269.00 | 1,269.00 | -1.55% | 27,900 |
| Mar 27, 2026 | 1,347.00 | 1,359.00 | 1,334.00 | 1,334.00 | 1,289.00 | -0.97% | 35,800 |
| Mar 26, 2026 | 1,354.00 | 1,366.00 | 1,345.00 | 1,347.00 | 1,301.56 | -0.52% | 17,300 |
| Mar 25, 2026 | 1,317.00 | 1,365.00 | 1,317.00 | 1,354.00 | 1,308.33 | 3.12% | 28,200 |
| Mar 24, 2026 | 1,313.00 | 1,327.00 | 1,308.00 | 1,313.00 | 1,268.71 | 0.54% | 26,600 |
| Mar 23, 2026 | 1,312.00 | 1,346.00 | 1,296.00 | 1,306.00 | 1,261.94 | -4.81% | 47,400 |
| Mar 19, 2026 | 1,402.00 | 1,408.00 | 1,370.00 | 1,372.00 | 1,325.72 | -3.04% | 23,100 |
| Mar 18, 2026 | 1,377.00 | 1,440.00 | 1,377.00 | 1,415.00 | 1,367.27 | 2.76% | 20,400 |
| Mar 17, 2026 | 1,381.00 | 1,404.00 | 1,371.00 | 1,377.00 | 1,330.55 | -0.29% | 15,800 |
| Mar 16, 2026 | 1,361.00 | 1,381.00 | 1,361.00 | 1,381.00 | 1,334.41 | 0.07% | 12,400 |
| Mar 13, 2026 | 1,380.00 | 1,386.00 | 1,362.00 | 1,380.00 | 1,333.45 | -0.43% | 10,300 |
| Mar 12, 2026 | 1,418.00 | 1,418.00 | 1,383.00 | 1,386.00 | 1,339.25 | -2.26% | 12,900 |
| Mar 11, 2026 | 1,395.00 | 1,426.00 | 1,395.00 | 1,418.00 | 1,370.17 | 2.60% | 11,600 |
| Mar 10, 2026 | 1,371.00 | 1,419.00 | 1,371.00 | 1,382.00 | 1,335.38 | 1.84% | 20,900 |
| Mar 9, 2026 | 1,380.00 | 1,380.00 | 1,334.00 | 1,357.00 | 1,311.22 | -2.93% | 37,300 |