Ishii Food Co., Ltd. (TYO:2894)
Japan · Delayed Price · Currency is JPY 368.00
-3.00 (-0.81%)
Sep 4, 2026, 3:30 PM JST
Ishii Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 372.00 | 372.00 | 363.00 | 363.00 | - | -2.16% | 10,100 |
| Sep 3, 2026 | 374.00 | 374.00 | 368.00 | 371.00 | 371.00 | -0.54% | 14,600 |
| Sep 2, 2026 | 366.00 | 379.00 | 364.00 | 373.00 | 373.00 | 2.75% | 42,700 |
| Sep 1, 2026 | 353.00 | 365.00 | 353.00 | 363.00 | 363.00 | 3.71% | 18,900 |
| Aug 31, 2026 | 351.00 | 353.00 | 350.00 | 350.00 | 350.00 | -0.28% | 4,600 |
| Aug 28, 2026 | 353.00 | 354.00 | 350.00 | 351.00 | 351.00 | -0.28% | 5,800 |
| Aug 27, 2026 | 353.00 | 353.00 | 350.00 | 352.00 | 352.00 | -0.28% | 5,000 |
| Aug 26, 2026 | 351.00 | 356.00 | 351.00 | 353.00 | 353.00 | 0.86% | 6,500 |
| Aug 25, 2026 | 357.00 | 357.00 | 350.00 | 350.00 | 350.00 | -1.41% | 6,100 |
| Aug 24, 2026 | 355.00 | 360.00 | 354.00 | 355.00 | 355.00 | 0.57% | 7,400 |
| Aug 21, 2026 | 353.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.57% | 5,100 |
| Aug 20, 2026 | 352.00 | 352.00 | 348.00 | 351.00 | 351.00 | - | 1,100 |
| Aug 19, 2026 | 351.00 | 351.00 | 348.00 | 351.00 | 351.00 | - | 2,200 |
| Aug 18, 2026 | 350.00 | 355.00 | 346.00 | 351.00 | 351.00 | 0.29% | 8,500 |
| Aug 17, 2026 | 355.00 | 359.00 | 350.00 | 350.00 | 350.00 | - | 9,800 |
| Aug 14, 2026 | 345.00 | 350.00 | 343.00 | 350.00 | 350.00 | 1.45% | 4,700 |
| Aug 13, 2026 | 342.00 | 345.00 | 340.00 | 345.00 | 345.00 | 0.88% | 5,900 |
| Aug 12, 2026 | 340.00 | 348.00 | 340.00 | 342.00 | 342.00 | - | 15,900 |
| Aug 10, 2026 | 343.00 | 343.00 | 340.00 | 342.00 | 342.00 | -0.29% | 7,700 |
| Aug 7, 2026 | 339.00 | 343.00 | 335.00 | 343.00 | 343.00 | 1.48% | 11,900 |
| Aug 6, 2026 | 339.00 | 339.00 | 335.00 | 338.00 | 338.00 | 0.60% | 6,000 |
| Aug 5, 2026 | 337.00 | 338.00 | 336.00 | 336.00 | 336.00 | - | 2,200 |
| Aug 4, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 900 |
| Aug 3, 2026 | 334.00 | 339.00 | 334.00 | 334.00 | 334.00 | - | 7,200 |
| Jul 31, 2026 | 339.00 | 339.00 | 332.00 | 334.00 | 334.00 | -0.89% | 9,500 |
| Jul 30, 2026 | 336.00 | 337.00 | 334.00 | 337.00 | 337.00 | 0.60% | 8,800 |
| Jul 29, 2026 | 331.00 | 335.00 | 331.00 | 335.00 | 335.00 | 1.21% | 8,000 |
| Jul 28, 2026 | 331.00 | 334.00 | 331.00 | 331.00 | 331.00 | -0.90% | 4,800 |
| Jul 27, 2026 | 332.00 | 334.00 | 329.00 | 334.00 | 334.00 | 0.91% | 6,800 |
| Jul 24, 2026 | 331.00 | 332.00 | 331.00 | 331.00 | 331.00 | 0.30% | 1,000 |
| Jul 23, 2026 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | -0.30% | 2,200 |
| Jul 22, 2026 | 333.00 | 334.00 | 330.00 | 331.00 | 331.00 | 0.61% | 4,900 |
| Jul 21, 2026 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | - | 4,000 |
| Jul 17, 2026 | 328.00 | 329.00 | 326.00 | 329.00 | 329.00 | - | 4,700 |
| Jul 16, 2026 | 326.00 | 329.00 | 326.00 | 329.00 | 329.00 | - | 5,800 |
| Jul 15, 2026 | 333.00 | 333.00 | 320.00 | 329.00 | 329.00 | -1.20% | 24,700 |
| Jul 14, 2026 | 331.00 | 334.00 | 331.00 | 333.00 | 333.00 | 0.60% | 3,900 |
| Jul 13, 2026 | 333.00 | 334.00 | 331.00 | 331.00 | 331.00 | -0.90% | 4,500 |
| Jul 10, 2026 | 333.00 | 334.00 | 331.00 | 334.00 | 334.00 | 0.60% | 5,800 |
| Jul 9, 2026 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 1,800 |
| Jul 8, 2026 | 329.00 | 334.00 | 329.00 | 334.00 | 334.00 | 1.21% | 1,700 |
| Jul 7, 2026 | 334.00 | 334.00 | 329.00 | 330.00 | 330.00 | 0.30% | 4,500 |
| Jul 6, 2026 | 332.00 | 335.00 | 328.00 | 329.00 | 329.00 | -0.30% | 7,200 |
| Jul 3, 2026 | 330.00 | 331.00 | 327.00 | 330.00 | 330.00 | -0.30% | 4,300 |
| Jul 2, 2026 | 329.00 | 331.00 | 327.00 | 331.00 | 331.00 | 1.53% | 4,700 |
| Jul 1, 2026 | 329.00 | 330.00 | 325.00 | 326.00 | 326.00 | -1.21% | 8,800 |
| Jun 30, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 1.23% | 3,300 |
| Jun 29, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 3,400 |
| 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 |