Iseki & Co., Ltd. (TYO:6310)
Japan · Delayed Price · Currency is JPY 1,899.00
+38.00 (2.04%)
Jan 15, 2026, 3:30 PM JST
Iseki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,850.00 | 1,899.00 | 1,847.00 | 1,899.00 | 1,899.00 | 2.04% | 214,300 |
| Jan 14, 2026 | 1,826.00 | 1,874.00 | 1,826.00 | 1,861.00 | 1,861.00 | 2.37% | 277,100 |
| Jan 13, 2026 | 1,875.00 | 1,879.00 | 1,817.00 | 1,818.00 | 1,818.00 | -2.15% | 302,100 |
| Jan 9, 2026 | 1,840.00 | 1,867.00 | 1,838.00 | 1,858.00 | 1,858.00 | 0.76% | 103,600 |
| Jan 8, 2026 | 1,862.00 | 1,885.00 | 1,843.00 | 1,844.00 | 1,844.00 | -0.97% | 135,300 |
| Jan 7, 2026 | 1,843.00 | 1,893.00 | 1,839.00 | 1,862.00 | 1,862.00 | 1.03% | 178,200 |
| Jan 6, 2026 | 1,833.00 | 1,867.00 | 1,832.00 | 1,843.00 | 1,843.00 | 1.71% | 254,400 |
| Jan 5, 2026 | 1,839.00 | 1,854.00 | 1,803.00 | 1,812.00 | 1,812.00 | -2.58% | 335,900 |
| Dec 30, 2025 | 1,894.00 | 1,898.00 | 1,856.00 | 1,860.00 | 1,860.00 | -1.38% | 157,400 |
| Dec 29, 2025 | 1,893.00 | 1,893.00 | 1,850.00 | 1,886.00 | 1,886.00 | -0.42% | 273,900 |
| Dec 26, 2025 | 1,895.00 | 1,913.00 | 1,881.00 | 1,894.00 | 1,854.00 | -0.32% | 212,600 |
| Dec 25, 2025 | 1,888.00 | 1,900.00 | 1,873.00 | 1,900.00 | 1,859.87 | 1.82% | 162,400 |
| Dec 24, 2025 | 1,924.00 | 1,930.00 | 1,866.00 | 1,866.00 | 1,826.59 | -2.66% | 214,000 |
| Dec 23, 2025 | 1,920.00 | 1,933.00 | 1,902.00 | 1,917.00 | 1,876.51 | 0.10% | 218,900 |
| Dec 22, 2025 | 1,898.00 | 1,921.00 | 1,879.00 | 1,915.00 | 1,874.56 | 2.02% | 193,100 |
| Dec 19, 2025 | 1,847.00 | 1,877.00 | 1,833.00 | 1,877.00 | 1,837.36 | 1.84% | 239,100 |
| Dec 18, 2025 | 1,837.00 | 1,852.00 | 1,815.00 | 1,843.00 | 1,804.08 | -0.75% | 193,500 |
| Dec 17, 2025 | 1,823.00 | 1,858.00 | 1,812.00 | 1,857.00 | 1,817.78 | 2.20% | 197,900 |
| Dec 16, 2025 | 1,870.00 | 1,875.00 | 1,816.00 | 1,817.00 | 1,778.63 | -4.42% | 242,900 |
| Dec 15, 2025 | 1,849.00 | 1,923.00 | 1,832.00 | 1,901.00 | 1,860.85 | 1.66% | 264,500 |
| Dec 12, 2025 | 1,859.00 | 1,898.00 | 1,853.00 | 1,870.00 | 1,830.51 | 3.54% | 441,000 |
| Dec 11, 2025 | 1,810.00 | 1,828.00 | 1,799.00 | 1,806.00 | 1,767.86 | -0.39% | 258,400 |
| Dec 10, 2025 | 1,821.00 | 1,844.00 | 1,800.00 | 1,813.00 | 1,774.71 | 2.84% | 644,200 |
| Dec 9, 2025 | 1,881.00 | 1,886.00 | 1,763.00 | 1,763.00 | 1,725.77 | -6.37% | 724,600 |
| Dec 8, 2025 | 1,911.00 | 1,912.00 | 1,863.00 | 1,883.00 | 1,843.23 | -1.47% | 286,300 |
| Dec 5, 2025 | 1,928.00 | 1,939.00 | 1,905.00 | 1,911.00 | 1,870.64 | -1.55% | 169,100 |
| Dec 4, 2025 | 1,901.00 | 1,944.00 | 1,900.00 | 1,941.00 | 1,900.01 | 1.78% | 118,400 |
| Dec 3, 2025 | 1,912.00 | 1,937.00 | 1,906.00 | 1,907.00 | 1,866.73 | -0.73% | 208,400 |
| Dec 2, 2025 | 1,957.00 | 1,967.00 | 1,921.00 | 1,921.00 | 1,880.43 | -2.09% | 141,000 |
| Dec 1, 2025 | 1,989.00 | 2,036.00 | 1,957.00 | 1,962.00 | 1,920.56 | -1.01% | 252,800 |
| Nov 28, 2025 | 1,961.00 | 1,995.00 | 1,951.00 | 1,982.00 | 1,940.14 | 1.17% | 210,600 |
| Nov 27, 2025 | 1,929.00 | 1,961.00 | 1,904.00 | 1,959.00 | 1,917.63 | 2.35% | 210,500 |
| Nov 26, 2025 | 1,925.00 | 1,927.00 | 1,896.00 | 1,914.00 | 1,873.58 | -0.16% | 243,100 |
| Nov 25, 2025 | 1,939.00 | 1,946.00 | 1,910.00 | 1,917.00 | 1,876.51 | 0.42% | 168,300 |
| Nov 21, 2025 | 1,901.00 | 1,969.00 | 1,881.00 | 1,909.00 | 1,868.68 | -1.45% | 315,300 |
| Nov 20, 2025 | 1,957.00 | 1,980.00 | 1,913.00 | 1,937.00 | 1,896.09 | 0.52% | 260,800 |
| Nov 19, 2025 | 1,907.00 | 1,962.00 | 1,880.00 | 1,927.00 | 1,886.30 | 2.72% | 440,200 |
| Nov 18, 2025 | 1,968.00 | 1,971.00 | 1,866.00 | 1,876.00 | 1,836.38 | -4.87% | 471,300 |
| Nov 17, 2025 | 1,904.00 | 1,990.00 | 1,826.00 | 1,972.00 | 1,930.35 | 2.71% | 871,300 |
| Nov 14, 2025 | 2,119.00 | 2,230.00 | 1,860.00 | 1,920.00 | 1,879.45 | -10.28% | 1,532,800 |
| Nov 13, 2025 | 2,115.00 | 2,148.00 | 2,110.00 | 2,140.00 | 2,094.80 | 1.04% | 218,400 |
| Nov 12, 2025 | 2,133.00 | 2,142.00 | 2,110.00 | 2,118.00 | 2,073.27 | -1.03% | 205,900 |
| Nov 11, 2025 | 2,159.00 | 2,159.00 | 2,102.00 | 2,140.00 | 2,094.80 | -1.97% | 296,300 |
| Nov 10, 2025 | 2,189.00 | 2,238.00 | 2,158.00 | 2,183.00 | 2,136.90 | 0.14% | 212,700 |
| Nov 7, 2025 | 2,163.00 | 2,192.00 | 2,147.00 | 2,180.00 | 2,133.96 | -1.49% | 275,000 |
| Nov 6, 2025 | 2,189.00 | 2,250.00 | 2,162.00 | 2,213.00 | 2,166.26 | 1.65% | 239,700 |
| Nov 5, 2025 | 2,175.00 | 2,195.00 | 2,094.00 | 2,177.00 | 2,131.02 | -1.63% | 336,400 |
| Nov 4, 2025 | 2,196.00 | 2,237.00 | 2,181.00 | 2,213.00 | 2,166.26 | 0.41% | 247,400 |
| Oct 31, 2025 | 2,263.00 | 2,285.00 | 2,193.00 | 2,204.00 | 2,157.45 | -2.52% | 354,900 |
| Oct 30, 2025 | 2,089.00 | 2,281.00 | 2,085.00 | 2,261.00 | 2,213.25 | 8.13% | 598,400 |