Ishii Food Co., Ltd. (TYO:2894)
Japan · Delayed Price · Currency is JPY 322.00
+1.00 (0.31%)
Jun 5, 2026, 3:30 PM JST
Ishii Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 321.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.31% | 4,300 |
| Jun 4, 2026 | 322.00 | 323.00 | 321.00 | 321.00 | 321.00 | - | 2,200 |
| Jun 3, 2026 | 322.00 | 322.00 | 320.00 | 321.00 | 321.00 | - | 3,100 |
| Jun 2, 2026 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.93% | 4,300 |
| Jun 1, 2026 | 325.00 | 325.00 | 321.00 | 324.00 | 324.00 | -0.31% | 4,300 |
| May 29, 2026 | 324.00 | 326.00 | 324.00 | 325.00 | 325.00 | 0.31% | 4,100 |
| May 28, 2026 | 330.00 | 331.00 | 321.00 | 324.00 | 324.00 | -2.11% | 14,800 |
| May 27, 2026 | 331.00 | 332.00 | 330.00 | 331.00 | 331.00 | - | 9,100 |
| May 26, 2026 | 332.00 | 332.00 | 330.00 | 331.00 | 331.00 | - | 4,500 |
| May 25, 2026 | 331.00 | 333.00 | 330.00 | 331.00 | 331.00 | -0.60% | 4,000 |
| May 22, 2026 | 331.00 | 334.00 | 331.00 | 333.00 | 333.00 | -0.30% | 2,300 |
| May 21, 2026 | 331.00 | 334.00 | 331.00 | 334.00 | 334.00 | 0.91% | 2,900 |
| May 20, 2026 | 332.00 | 335.00 | 331.00 | 331.00 | 331.00 | -0.60% | 5,900 |
| May 19, 2026 | 331.00 | 334.00 | 330.00 | 333.00 | 333.00 | 0.60% | 5,100 |
| May 18, 2026 | 331.00 | 335.00 | 331.00 | 331.00 | 331.00 | -0.60% | 3,800 |
| May 15, 2026 | 334.00 | 335.00 | 331.00 | 333.00 | 333.00 | 0.60% | 9,000 |
| May 14, 2026 | 333.00 | 333.00 | 331.00 | 331.00 | 331.00 | 0.30% | 3,400 |
| May 13, 2026 | 332.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.60% | 4,900 |
| May 12, 2026 | 331.00 | 334.00 | 331.00 | 332.00 | 332.00 | -0.30% | 5,100 |
| May 11, 2026 | 333.00 | 335.00 | 332.00 | 333.00 | 333.00 | - | 8,500 |
| May 8, 2026 | 337.00 | 337.00 | 333.00 | 333.00 | 333.00 | - | 2,300 |
| May 7, 2026 | 337.00 | 337.00 | 333.00 | 333.00 | 333.00 | - | 4,100 |
| May 1, 2026 | 336.00 | 337.00 | 332.00 | 333.00 | 333.00 | 0.30% | 5,000 |
| Apr 30, 2026 | 333.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.90% | 3,300 |
| Apr 28, 2026 | 332.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.30% | 5,700 |
| Apr 27, 2026 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | -0.60% | 5,400 |
| Apr 24, 2026 | 339.00 | 339.00 | 335.00 | 336.00 | 336.00 | -0.30% | 2,600 |
| Apr 23, 2026 | 339.00 | 340.00 | 336.00 | 337.00 | 337.00 | -0.30% | 5,700 |
| Apr 22, 2026 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.29% | 5,000 |
| Apr 21, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | -0.29% | 4,000 |
| Apr 20, 2026 | 340.00 | 341.00 | 340.00 | 340.00 | 340.00 | 0.29% | 3,200 |
| Apr 17, 2026 | 340.00 | 340.00 | 338.00 | 339.00 | 339.00 | - | 2,700 |
| Apr 16, 2026 | 341.00 | 341.00 | 338.00 | 339.00 | 339.00 | -0.29% | 7,700 |
| Apr 15, 2026 | 340.00 | 340.00 | 339.00 | 340.00 | 340.00 | 0.29% | 1,400 |
| Apr 14, 2026 | 339.00 | 340.00 | 338.00 | 339.00 | 339.00 | -0.29% | 3,900 |
| Apr 13, 2026 | 341.00 | 341.00 | 339.00 | 340.00 | 340.00 | 0.29% | 4,700 |
| Apr 10, 2026 | 340.00 | 340.00 | 338.00 | 339.00 | 339.00 | - | 6,700 |
| Apr 9, 2026 | 340.00 | 341.00 | 339.00 | 339.00 | 339.00 | -0.29% | 5,000 |
| Apr 8, 2026 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | - | 12,200 |
| Apr 7, 2026 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | -0.58% | 4,400 |
| Apr 6, 2026 | 340.00 | 345.00 | 339.00 | 342.00 | 342.00 | 0.59% | 6,300 |
| Apr 3, 2026 | 346.00 | 346.00 | 339.00 | 340.00 | 340.00 | - | 6,000 |
| Apr 2, 2026 | 340.00 | 342.00 | 339.00 | 340.00 | 340.00 | - | 11,600 |
| Apr 1, 2026 | 341.00 | 341.00 | 338.00 | 340.00 | 340.00 | 0.59% | 11,100 |
| Mar 31, 2026 | 337.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.29% | 16,800 |
| Mar 30, 2026 | 336.00 | 349.00 | 334.00 | 339.00 | 339.00 | -3.69% | 47,400 |
| Mar 27, 2026 | 379.00 | 379.00 | 356.00 | 356.00 | 352.00 | -4.81% | 41,000 |
| Mar 26, 2026 | 371.00 | 375.00 | 371.00 | 374.00 | 369.80 | 1.08% | 9,200 |
| Mar 25, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 365.84 | 1.65% | 15,500 |
| Mar 24, 2026 | 367.00 | 367.00 | 364.00 | 364.00 | 359.91 | -0.27% | 10,900 |