Ishii Food Co., Ltd. (TYO:2894)
Japan · Delayed Price · Currency is JPY 324.00
-2.00 (-0.61%)
Jun 26, 2026, 3:05 PM JST
Ishii Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 322.00 | 329.00 | 322.00 | 324.00 | 324.00 | -0.61% | 6,300 |
| Jun 25, 2026 | 327.00 | 327.00 | 322.00 | 326.00 | 326.00 | 1.56% | 4,800 |
| Jun 24, 2026 | 328.00 | 328.00 | 320.00 | 321.00 | 321.00 | -1.83% | 4,900 |
| Jun 23, 2026 | 325.00 | 327.00 | 320.00 | 327.00 | 327.00 | 1.24% | 8,800 |
| Jun 22, 2026 | 322.00 | 324.00 | 319.00 | 323.00 | 323.00 | 0.94% | 8,500 |
| Jun 19, 2026 | 322.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.62% | 4,700 |
| Jun 18, 2026 | 325.00 | 325.00 | 320.00 | 322.00 | 322.00 | -0.62% | 7,700 |
| Jun 17, 2026 | 324.00 | 324.00 | 321.00 | 324.00 | 324.00 | 0.62% | 4,000 |
| Jun 16, 2026 | 327.00 | 327.00 | 321.00 | 322.00 | 322.00 | -1.83% | 3,600 |
| Jun 15, 2026 | 325.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1.86% | 11,300 |
| Jun 12, 2026 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.31% | 3,900 |
| Jun 11, 2026 | 326.00 | 326.00 | 321.00 | 321.00 | 321.00 | -1.53% | 6,500 |
| Jun 10, 2026 | 322.00 | 330.00 | 322.00 | 326.00 | 326.00 | 0.93% | 3,900 |
| Jun 9, 2026 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -0.62% | 2,200 |
| Jun 8, 2026 | 321.00 | 330.00 | 320.00 | 325.00 | 325.00 | 0.93% | 6,200 |
| 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 |