Iseki & Co., Ltd. (TYO:6310)
Japan · Delayed Price · Currency is JPY 1,425.00
+20.00 (1.42%)
Aug 1, 2025, 3:30 PM JST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 1,376.00 | 1,479.00 | 1,369.00 | 1,447.00 | 1,447.00 | 4.48% | 665,400 |
| Jul 11, 2025 | 1,403.00 | 1,405.00 | 1,371.00 | 1,385.00 | 1,385.00 | -1.77% | 194,800 |
| Jul 10, 2025 | 1,419.00 | 1,422.00 | 1,376.00 | 1,410.00 | 1,410.00 | 0.28% | 317,400 |
| Jul 9, 2025 | 1,358.00 | 1,413.00 | 1,358.00 | 1,406.00 | 1,406.00 | 4.61% | 408,900 |
| Jul 8, 2025 | 1,383.00 | 1,415.00 | 1,338.00 | 1,344.00 | 1,344.00 | -1.10% | 524,800 |
| Jul 7, 2025 | 1,265.00 | 1,372.00 | 1,253.00 | 1,359.00 | 1,359.00 | 8.11% | 782,600 |
| Jul 4, 2025 | 1,284.00 | 1,288.00 | 1,251.00 | 1,257.00 | 1,257.00 | -1.26% | 119,500 |
| Jul 3, 2025 | 1,230.00 | 1,298.00 | 1,230.00 | 1,273.00 | 1,273.00 | 3.58% | 298,000 |
| Jul 2, 2025 | 1,285.00 | 1,320.00 | 1,226.00 | 1,229.00 | 1,229.00 | -3.76% | 418,900 |
| Jul 1, 2025 | 1,226.00 | 1,292.00 | 1,200.00 | 1,277.00 | 1,277.00 | 4.93% | 396,000 |
| Jun 30, 2025 | 1,193.00 | 1,217.00 | 1,185.00 | 1,217.00 | 1,217.00 | 2.70% | 223,800 |
| Jun 27, 2025 | 1,193.00 | 1,204.00 | 1,167.00 | 1,185.00 | 1,185.00 | 0.85% | 207,700 |
| Jun 26, 2025 | 1,175.00 | 1,175.00 | 1,147.00 | 1,175.00 | 1,175.00 | - | 152,900 |
| Jun 25, 2025 | 1,192.00 | 1,195.00 | 1,158.00 | 1,175.00 | 1,175.00 | -1.67% | 194,400 |
| Jun 24, 2025 | 1,220.00 | 1,222.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.99% | 136,300 |
| Jun 23, 2025 | 1,222.00 | 1,222.00 | 1,191.00 | 1,207.00 | 1,207.00 | -1.87% | 160,300 |
| Jun 20, 2025 | 1,245.00 | 1,256.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.68% | 271,000 |
| Jun 19, 2025 | 1,278.00 | 1,288.00 | 1,250.00 | 1,251.00 | 1,251.00 | -1.11% | 165,100 |
| Jun 18, 2025 | 1,269.00 | 1,280.00 | 1,248.00 | 1,265.00 | 1,265.00 | 0.16% | 134,300 |
| Jun 17, 2025 | 1,278.00 | 1,285.00 | 1,261.00 | 1,263.00 | 1,263.00 | 0.08% | 106,600 |
| Jun 16, 2025 | 1,291.00 | 1,299.00 | 1,260.00 | 1,262.00 | 1,262.00 | -1.56% | 155,500 |
| Jun 13, 2025 | 1,312.00 | 1,328.00 | 1,277.00 | 1,282.00 | 1,282.00 | -1.08% | 209,400 |
| Jun 12, 2025 | 1,331.00 | 1,338.00 | 1,283.00 | 1,296.00 | 1,296.00 | -2.11% | 192,800 |
| Jun 11, 2025 | 1,311.00 | 1,334.00 | 1,298.00 | 1,324.00 | 1,324.00 | 1.07% | 304,800 |
| Jun 10, 2025 | 1,324.00 | 1,366.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.17% | 562,000 |
| Jun 9, 2025 | 1,480.00 | 1,480.00 | 1,329.00 | 1,339.00 | 1,339.00 | -7.78% | 1,059,300 |
| Jun 6, 2025 | 1,380.00 | 1,468.00 | 1,374.00 | 1,452.00 | 1,452.00 | 6.53% | 764,400 |
| Jun 5, 2025 | 1,301.00 | 1,380.00 | 1,292.00 | 1,363.00 | 1,363.00 | 4.28% | 621,700 |
| Jun 4, 2025 | 1,324.00 | 1,348.00 | 1,295.00 | 1,307.00 | 1,307.00 | 1.00% | 403,100 |
| Jun 3, 2025 | 1,255.00 | 1,295.00 | 1,250.00 | 1,294.00 | 1,294.00 | 4.35% | 550,100 |
| Jun 2, 2025 | 1,271.00 | 1,271.00 | 1,200.00 | 1,240.00 | 1,240.00 | -1.98% | 480,700 |
| May 30, 2025 | 1,174.00 | 1,273.00 | 1,151.00 | 1,265.00 | 1,265.00 | 10.19% | 632,800 |
| May 29, 2025 | 1,123.00 | 1,156.00 | 1,111.00 | 1,148.00 | 1,148.00 | 2.41% | 88,200 |
| May 28, 2025 | 1,151.00 | 1,159.00 | 1,120.00 | 1,121.00 | 1,121.00 | -2.18% | 100,000 |
| May 27, 2025 | 1,125.00 | 1,148.00 | 1,119.00 | 1,146.00 | 1,146.00 | 2.23% | 64,800 |
| May 26, 2025 | 1,110.00 | 1,129.00 | 1,095.00 | 1,121.00 | 1,121.00 | 0.36% | 91,500 |
| May 23, 2025 | 1,141.00 | 1,154.00 | 1,114.00 | 1,117.00 | 1,117.00 | -0.98% | 131,600 |