Skip to main content
logo
Iseki & Co., Ltd. (TYO:6310)
Japan flag Japan · Delayed Price · Currency is JPY
1,982.00
+23.00 (1.17%)
At close: Nov 28, 2025

Iseki & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20251,961.001,995.001,951.001,982.001,982.001.17%210,600
Nov 27, 20251,929.001,961.001,904.001,959.001,959.002.35%210,500
Nov 26, 20251,925.001,927.001,896.001,914.001,914.00-0.16%243,100
Nov 25, 20251,939.001,946.001,910.001,917.001,917.000.42%168,300
Nov 21, 20251,901.001,969.001,881.001,909.001,909.00-1.45%315,300
Nov 20, 20251,957.001,980.001,913.001,937.001,937.000.52%260,800
Nov 19, 20251,907.001,962.001,880.001,927.001,927.002.72%440,200
Nov 18, 20251,968.001,971.001,866.001,876.001,876.00-4.87%471,300
Nov 17, 20251,904.001,990.001,826.001,972.001,972.002.71%871,300
Nov 14, 20252,119.002,230.001,860.001,920.001,920.00-10.28%1,532,800
Nov 13, 20252,115.002,148.002,110.002,140.002,140.001.04%218,400
Nov 12, 20252,133.002,142.002,110.002,118.002,118.00-1.03%205,900
Nov 11, 20252,159.002,159.002,102.002,140.002,140.00-1.97%296,300
Nov 10, 20252,189.002,238.002,158.002,183.002,183.000.14%212,700
Nov 7, 20252,163.002,192.002,147.002,180.002,180.00-1.49%275,000
Nov 6, 20252,189.002,250.002,162.002,213.002,213.001.65%239,700
Nov 5, 20252,175.002,195.002,094.002,177.002,177.00-1.63%336,400
Nov 4, 20252,196.002,237.002,181.002,213.002,213.000.41%247,400
Oct 31, 20252,263.002,285.002,193.002,204.002,204.00-2.52%354,900
Oct 30, 20252,089.002,281.002,085.002,261.002,261.008.13%598,400
Oct 29, 20252,192.002,201.002,081.002,091.002,091.00-4.61%636,600
Oct 28, 20252,206.002,244.002,171.002,192.002,192.00-1.70%511,300
Oct 27, 20252,280.002,311.002,222.002,230.002,230.00-0.18%435,200
Oct 24, 20252,260.002,269.002,176.002,234.002,234.00-1.15%961,200
Oct 23, 20252,334.002,359.002,208.002,260.002,260.00-7.60%1,246,600
Oct 22, 20252,373.002,446.002,330.002,446.002,446.003.86%452,800
Oct 21, 20252,390.002,399.002,335.002,355.002,355.00-1.63%264,200
Oct 20, 20252,340.002,394.002,295.002,394.002,394.003.64%281,500
Oct 17, 20252,330.002,378.002,303.002,310.002,310.00-2.65%240,300
Oct 16, 20252,353.002,386.002,326.002,373.002,373.001.89%253,700
Oct 15, 20252,264.002,350.002,264.002,329.002,329.003.01%264,200
Oct 14, 20252,265.002,377.002,240.002,261.002,261.00-1.48%449,100
Oct 10, 20252,390.002,412.002,273.002,295.002,295.00-5.32%437,700
Oct 9, 20252,422.002,449.002,401.002,424.002,424.000.58%335,400
Oct 8, 20252,397.002,425.002,380.002,410.002,410.001.26%309,800
Oct 7, 20252,400.002,435.002,357.002,380.002,380.001.28%546,600
Oct 6, 20252,301.002,365.002,268.002,350.002,350.004.40%614,500
Oct 3, 20252,257.002,286.002,201.002,251.002,251.00-2.43%632,100
Oct 2, 20252,311.002,379.002,298.002,307.002,307.002.03%558,500
Oct 1, 20252,240.002,289.002,208.002,261.002,261.000.58%438,400
Sep 30, 20252,236.002,248.002,190.002,248.002,248.00-0.31%368,300
Sep 29, 20252,275.002,335.002,249.002,255.002,255.000.04%362,500
Sep 26, 20252,293.002,293.002,216.002,254.002,254.00-2.34%560,700
Sep 25, 20252,390.002,420.002,306.002,308.002,308.00-2.49%339,900
Sep 24, 20252,307.002,367.002,271.002,367.002,367.001.76%477,400
Sep 22, 20252,302.002,409.002,278.002,326.002,326.001.04%655,800
Sep 19, 20252,318.002,318.002,227.002,302.002,302.00-1.24%949,200
Sep 18, 20252,250.002,363.002,239.002,331.002,331.004.48%732,200
Sep 17, 20252,398.002,398.002,176.002,231.002,231.00-7.73%1,047,000
Sep 16, 20252,402.002,450.002,377.002,418.002,418.001.17%608,000