Iseki & Co., Ltd. (TYO:6310)
Japan · Delayed Price · Currency is JPY 2,254.00
-54.00 (-2.34%)
Sep 26, 2025, 3:30 PM JST
Iseki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,293.00 | 2,293.00 | 2,216.00 | 2,254.00 | 2,254.00 | -2.34% | 560,700 |
| Sep 25, 2025 | 2,390.00 | 2,420.00 | 2,306.00 | 2,308.00 | 2,308.00 | -2.49% | 339,900 |
| Sep 24, 2025 | 2,307.00 | 2,367.00 | 2,271.00 | 2,367.00 | 2,367.00 | 1.76% | 477,400 |
| Sep 22, 2025 | 2,302.00 | 2,409.00 | 2,278.00 | 2,326.00 | 2,326.00 | 1.04% | 655,800 |
| Sep 19, 2025 | 2,318.00 | 2,318.00 | 2,227.00 | 2,302.00 | 2,302.00 | -1.24% | 949,200 |
| Sep 18, 2025 | 2,250.00 | 2,363.00 | 2,239.00 | 2,331.00 | 2,331.00 | 4.48% | 732,200 |
| Sep 17, 2025 | 2,398.00 | 2,398.00 | 2,176.00 | 2,231.00 | 2,231.00 | -7.73% | 1,047,000 |
| Sep 16, 2025 | 2,402.00 | 2,450.00 | 2,377.00 | 2,418.00 | 2,418.00 | 1.17% | 1,047,000 |
| Sep 12, 2025 | 2,348.00 | 2,422.00 | 2,301.00 | 2,390.00 | 2,390.00 | 2.80% | 663,000 |
| Sep 11, 2025 | 2,254.00 | 2,408.00 | 2,235.00 | 2,325.00 | 2,325.00 | 3.47% | 1,011,500 |
| Sep 10, 2025 | 2,362.00 | 2,389.00 | 2,212.00 | 2,247.00 | 2,247.00 | -4.26% | 1,168,000 |
| Sep 9, 2025 | 2,400.00 | 2,488.00 | 2,347.00 | 2,347.00 | 2,347.00 | -1.51% | 1,165,400 |
| Sep 8, 2025 | 2,418.00 | 2,472.00 | 2,295.00 | 2,383.00 | 2,383.00 | 5.07% | 1,240,800 |
| Sep 5, 2025 | 2,236.00 | 2,335.00 | 2,218.00 | 2,268.00 | 2,268.00 | 2.25% | 1,329,800 |
| Sep 4, 2025 | 2,330.00 | 2,441.00 | 2,134.00 | 2,218.00 | 2,218.00 | -3.82% | 2,849,600 |
| Sep 3, 2025 | 2,208.00 | 2,329.00 | 2,190.00 | 2,306.00 | 2,306.00 | 4.39% | 1,543,600 |
| Sep 2, 2025 | 2,133.00 | 2,243.00 | 2,108.00 | 2,209.00 | 2,209.00 | 3.56% | 1,368,600 |
| Sep 1, 2025 | 2,030.00 | 2,140.00 | 2,008.00 | 2,133.00 | 2,133.00 | 5.07% | 1,139,100 |
| Aug 29, 2025 | 1,965.00 | 2,035.00 | 1,940.00 | 2,030.00 | 2,030.00 | 3.84% | 564,200 |
| Aug 28, 2025 | 1,915.00 | 1,990.00 | 1,901.00 | 1,955.00 | 1,955.00 | 3.06% | 557,500 |
| Aug 27, 2025 | 1,933.00 | 1,944.00 | 1,889.00 | 1,897.00 | 1,897.00 | -1.91% | 203,400 |
| Aug 26, 2025 | 1,911.00 | 1,940.00 | 1,903.00 | 1,934.00 | 1,934.00 | 0.16% | 277,800 |
| Aug 25, 2025 | 1,908.00 | 1,960.00 | 1,875.00 | 1,931.00 | 1,931.00 | 3.26% | 526,800 |
| Aug 22, 2025 | 1,880.00 | 1,902.00 | 1,859.00 | 1,870.00 | 1,870.00 | 1.36% | 351,900 |
| Aug 21, 2025 | 1,837.00 | 1,874.00 | 1,819.00 | 1,845.00 | 1,845.00 | -0.75% | 370,400 |
| Aug 20, 2025 | 1,905.00 | 1,922.00 | 1,852.00 | 1,859.00 | 1,859.00 | -3.68% | 606,300 |
| Aug 19, 2025 | 2,000.00 | 2,000.00 | 1,896.00 | 1,930.00 | 1,930.00 | -4.93% | 1,047,100 |
| Aug 18, 2025 | 1,961.00 | 2,030.00 | 1,921.00 | 2,030.00 | 2,030.00 | 9.43% | 1,288,700 |
| Aug 15, 2025 | 1,802.00 | 1,865.00 | 1,798.00 | 1,855.00 | 1,855.00 | 3.00% | 352,200 |
| Aug 14, 2025 | 1,783.00 | 1,854.00 | 1,764.00 | 1,801.00 | 1,801.00 | 0.90% | 490,300 |
| Aug 13, 2025 | 1,816.00 | 1,839.00 | 1,762.00 | 1,785.00 | 1,785.00 | -1.71% | 581,600 |
| Aug 12, 2025 | 1,820.00 | 1,930.00 | 1,771.00 | 1,816.00 | 1,816.00 | 2.02% | 1,302,000 |
| Aug 8, 2025 | 1,606.00 | 1,855.00 | 1,579.00 | 1,780.00 | 1,780.00 | 11.39% | 802,200 |
| Aug 7, 2025 | 1,580.00 | 1,604.00 | 1,565.00 | 1,598.00 | 1,598.00 | -0.62% | 380,000 |
| Aug 6, 2025 | 1,514.00 | 1,630.00 | 1,513.00 | 1,608.00 | 1,608.00 | 6.77% | 797,200 |
| Aug 5, 2025 | 1,520.00 | 1,548.00 | 1,498.00 | 1,506.00 | 1,506.00 | 5.09% | 692,600 |
| Aug 4, 2025 | 1,395.00 | 1,433.00 | 1,387.00 | 1,433.00 | 1,433.00 | 0.56% | 158,900 |
| Aug 1, 2025 | 1,435.00 | 1,445.00 | 1,417.00 | 1,425.00 | 1,425.00 | 1.42% | 98,000 |
| Jul 31, 2025 | 1,402.00 | 1,419.00 | 1,394.00 | 1,405.00 | 1,405.00 | 0.21% | 114,000 |
| Jul 30, 2025 | 1,417.00 | 1,417.00 | 1,391.00 | 1,402.00 | 1,402.00 | -0.99% | 148,100 |
| Jul 29, 2025 | 1,437.00 | 1,437.00 | 1,398.00 | 1,416.00 | 1,416.00 | -1.67% | 137,400 |
| Jul 28, 2025 | 1,443.00 | 1,469.00 | 1,417.00 | 1,440.00 | 1,440.00 | 0.35% | 196,500 |
| Jul 25, 2025 | 1,434.00 | 1,453.00 | 1,417.00 | 1,435.00 | 1,435.00 | -0.83% | 122,000 |
| Jul 24, 2025 | 1,421.00 | 1,459.00 | 1,415.00 | 1,447.00 | 1,447.00 | 2.62% | 280,000 |
| Jul 23, 2025 | 1,380.00 | 1,410.00 | 1,362.00 | 1,410.00 | 1,410.00 | 3.30% | 222,200 |
| Jul 22, 2025 | 1,367.00 | 1,383.00 | 1,345.00 | 1,365.00 | 1,365.00 | -0.29% | 203,300 |
| Jul 18, 2025 | 1,360.00 | 1,376.00 | 1,350.00 | 1,369.00 | 1,369.00 | 0.59% | 148,300 |
| Jul 17, 2025 | 1,370.00 | 1,397.00 | 1,361.00 | 1,361.00 | 1,361.00 | -1.73% | 187,000 |
| Jul 16, 2025 | 1,399.00 | 1,403.00 | 1,377.00 | 1,385.00 | 1,385.00 | -1.49% | 125,000 |
| Jul 15, 2025 | 1,450.00 | 1,450.00 | 1,393.00 | 1,406.00 | 1,406.00 | -2.83% | 231,300 |