Iseki & Co., Ltd. (TYO:6310)
Japan · Delayed Price · Currency is JPY 1,904.00
-12.00 (-0.63%)
Oct 7, 2026, 3:30 PM JST
Iseki & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,916.00 | 1,936.00 | 1,890.00 | 1,904.00 | 1,904.00 | -0.63% | 61,300 |
| Oct 6, 2026 | 1,900.00 | 1,917.00 | 1,884.00 | 1,916.00 | 1,916.00 | 0.84% | 69,800 |
| Oct 5, 2026 | 1,910.00 | 1,910.00 | 1,860.00 | 1,900.00 | 1,900.00 | 0.58% | 108,700 |
| Oct 2, 2026 | 1,900.00 | 1,925.00 | 1,875.00 | 1,889.00 | 1,889.00 | -0.58% | 81,600 |
| Oct 1, 2026 | 1,904.00 | 1,914.00 | 1,873.00 | 1,900.00 | 1,900.00 | -0.99% | 91,200 |
| Sep 30, 2026 | 1,919.00 | 1,941.00 | 1,880.00 | 1,919.00 | 1,919.00 | - | 72,400 |
| Sep 29, 2026 | 1,952.00 | 1,952.00 | 1,892.00 | 1,919.00 | 1,919.00 | -2.09% | 99,000 |
| Sep 28, 2026 | 1,958.00 | 1,988.00 | 1,945.00 | 1,960.00 | 1,960.00 | - | 81,400 |
| Sep 25, 2026 | 1,982.00 | 1,994.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.46% | 78,200 |
| Sep 24, 2026 | 1,960.00 | 1,980.00 | 1,960.00 | 1,969.00 | 1,969.00 | 0.77% | 93,700 |
| Sep 18, 2026 | 1,970.00 | 1,983.00 | 1,941.00 | 1,954.00 | 1,954.00 | -0.46% | 76,000 |
| Sep 17, 2026 | 1,968.00 | 1,991.00 | 1,951.00 | 1,963.00 | 1,963.00 | -0.25% | 72,700 |
| Sep 16, 2026 | 1,887.00 | 1,970.00 | 1,884.00 | 1,968.00 | 1,968.00 | 4.85% | 112,500 |
| Sep 15, 2026 | 1,860.00 | 1,903.00 | 1,847.00 | 1,877.00 | 1,877.00 | 1.08% | 73,300 |
| Sep 14, 2026 | 1,826.00 | 1,873.00 | 1,820.00 | 1,857.00 | 1,857.00 | 0.43% | 70,500 |
| Sep 11, 2026 | 1,808.00 | 1,874.00 | 1,793.00 | 1,849.00 | 1,849.00 | 0.22% | 99,400 |
| Sep 10, 2026 | 1,894.00 | 1,896.00 | 1,844.00 | 1,845.00 | 1,845.00 | -2.59% | 101,200 |
| Sep 9, 2026 | 1,883.00 | 1,931.00 | 1,871.00 | 1,894.00 | 1,894.00 | -0.42% | 102,900 |
| Sep 8, 2026 | 2,033.00 | 2,033.00 | 1,902.00 | 1,902.00 | 1,902.00 | -7.04% | 249,500 |
| Sep 7, 2026 | 2,076.00 | 2,132.00 | 2,012.00 | 2,046.00 | 2,046.00 | -0.63% | 196,000 |
| Sep 4, 2026 | 2,000.00 | 2,066.00 | 1,975.00 | 2,059.00 | 2,059.00 | 3.21% | 273,300 |
| Sep 3, 2026 | 1,970.00 | 2,020.00 | 1,957.00 | 1,995.00 | 1,995.00 | 2.10% | 204,900 |
| Sep 2, 2026 | 1,948.00 | 1,999.00 | 1,885.00 | 1,954.00 | 1,954.00 | -0.31% | 196,000 |
| Sep 1, 2026 | 1,864.00 | 1,960.00 | 1,859.00 | 1,960.00 | 1,960.00 | 5.43% | 223,100 |
| Aug 31, 2026 | 1,818.00 | 1,864.00 | 1,801.00 | 1,859.00 | 1,859.00 | 2.31% | 133,400 |
| Aug 28, 2026 | 1,810.00 | 1,834.00 | 1,798.00 | 1,817.00 | 1,817.00 | 0.22% | 110,800 |
| Aug 27, 2026 | 1,811.00 | 1,832.00 | 1,800.00 | 1,813.00 | 1,813.00 | -0.28% | 93,600 |
| Aug 26, 2026 | 1,820.00 | 1,833.00 | 1,810.00 | 1,818.00 | 1,818.00 | 0.22% | 57,700 |
| Aug 25, 2026 | 1,829.00 | 1,840.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.82% | 61,300 |
| Aug 24, 2026 | 1,824.00 | 1,857.00 | 1,804.00 | 1,829.00 | 1,829.00 | -0.16% | 90,500 |
| Aug 21, 2026 | 1,857.00 | 1,860.00 | 1,825.00 | 1,832.00 | 1,832.00 | -0.65% | 130,900 |
| Aug 20, 2026 | 1,741.00 | 1,849.00 | 1,741.00 | 1,844.00 | 1,844.00 | 6.16% | 299,400 |
| Aug 19, 2026 | 1,778.00 | 1,785.00 | 1,718.00 | 1,737.00 | 1,737.00 | -3.71% | 251,000 |
| Aug 18, 2026 | 1,799.00 | 1,816.00 | 1,778.00 | 1,804.00 | 1,804.00 | 0.28% | 176,300 |
| Aug 17, 2026 | 1,780.00 | 1,799.00 | 1,760.00 | 1,799.00 | 1,799.00 | 0.78% | 160,300 |
| Aug 14, 2026 | 1,747.00 | 1,785.00 | 1,742.00 | 1,785.00 | 1,785.00 | 2.23% | 176,000 |
| Aug 13, 2026 | 1,754.00 | 1,764.00 | 1,723.00 | 1,746.00 | 1,746.00 | -0.68% | 311,200 |
| Aug 12, 2026 | 1,773.00 | 1,784.00 | 1,746.00 | 1,758.00 | 1,758.00 | 0.40% | 201,500 |
| Aug 10, 2026 | 1,860.00 | 1,860.00 | 1,744.00 | 1,751.00 | 1,751.00 | -9.65% | 581,900 |
| Aug 7, 2026 | 2,010.00 | 2,017.00 | 1,903.00 | 1,938.00 | 1,938.00 | -2.32% | 222,800 |
| Aug 6, 2026 | 1,916.00 | 1,998.00 | 1,903.00 | 1,984.00 | 1,984.00 | 2.27% | 170,800 |
| Aug 5, 2026 | 1,891.00 | 1,960.00 | 1,891.00 | 1,940.00 | 1,940.00 | 3.08% | 164,300 |
| Aug 4, 2026 | 1,841.00 | 1,925.00 | 1,841.00 | 1,882.00 | 1,882.00 | 1.18% | 107,900 |
| Aug 3, 2026 | 1,830.00 | 1,879.00 | 1,785.00 | 1,860.00 | 1,860.00 | 0.59% | 143,700 |
| Jul 31, 2026 | 1,851.00 | 1,875.00 | 1,793.00 | 1,849.00 | 1,849.00 | 0.93% | 64,300 |
| Jul 30, 2026 | 1,809.00 | 1,840.00 | 1,784.00 | 1,832.00 | 1,832.00 | 0.77% | 94,000 |
| Jul 29, 2026 | 1,870.00 | 1,876.00 | 1,755.00 | 1,818.00 | 1,818.00 | -1.57% | 153,100 |
| Jul 28, 2026 | 1,938.00 | 1,940.00 | 1,841.00 | 1,847.00 | 1,847.00 | -4.55% | 104,300 |
| Jul 27, 2026 | 1,898.00 | 1,940.00 | 1,870.00 | 1,935.00 | 1,935.00 | 2.76% | 85,200 |
| Jul 24, 2026 | 1,875.00 | 1,891.00 | 1,864.00 | 1,883.00 | 1,883.00 | -0.74% | 61,500 |