Iseki & Co., Ltd. (TYO:6310)
Japan · Delayed Price · Currency is JPY 1,722.00
-54.00 (-3.04%)
May 26, 2026, 3:30 PM JST
Iseki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,769.00 | 1,805.00 | 1,761.00 | 1,775.00 | - | 0.62% | 149,900 |
| May 22, 2026 | 1,873.00 | 1,879.00 | 1,751.00 | 1,764.00 | 1,764.00 | -5.26% | 301,600 |
| May 21, 2026 | 1,944.00 | 1,991.00 | 1,862.00 | 1,862.00 | 1,862.00 | -2.21% | 180,800 |
| May 20, 2026 | 1,972.00 | 1,972.00 | 1,872.00 | 1,904.00 | 1,904.00 | -3.89% | 253,800 |
| May 19, 2026 | 1,935.00 | 2,010.00 | 1,933.00 | 1,981.00 | 1,981.00 | 4.54% | 340,200 |
| May 18, 2026 | 1,902.00 | 1,938.00 | 1,866.00 | 1,895.00 | 1,895.00 | 6.28% | 389,500 |
| May 15, 2026 | 1,819.00 | 1,847.00 | 1,760.00 | 1,783.00 | 1,783.00 | -1.87% | 140,600 |
| May 14, 2026 | 1,864.00 | 1,874.00 | 1,809.00 | 1,817.00 | 1,817.00 | -2.47% | 177,700 |
| May 13, 2026 | 1,847.00 | 1,863.00 | 1,814.00 | 1,863.00 | 1,863.00 | 0.81% | 115,100 |
| May 12, 2026 | 1,838.00 | 1,863.00 | 1,826.00 | 1,848.00 | 1,848.00 | 1.48% | 135,500 |
| May 11, 2026 | 1,830.00 | 1,846.00 | 1,802.00 | 1,821.00 | 1,821.00 | 0.89% | 171,700 |
| May 8, 2026 | 1,750.00 | 1,813.00 | 1,740.00 | 1,805.00 | 1,805.00 | 2.79% | 187,100 |
| May 7, 2026 | 1,775.00 | 1,775.00 | 1,747.00 | 1,756.00 | 1,756.00 | 1.74% | 104,000 |
| May 1, 2026 | 1,687.00 | 1,732.00 | 1,675.00 | 1,726.00 | 1,726.00 | 2.31% | 119,300 |
| Apr 30, 2026 | 1,681.00 | 1,694.00 | 1,663.00 | 1,687.00 | 1,687.00 | 0.30% | 139,500 |
| Apr 28, 2026 | 1,638.00 | 1,682.00 | 1,634.00 | 1,682.00 | 1,682.00 | 3.25% | 115,500 |
| Apr 27, 2026 | 1,649.00 | 1,649.00 | 1,610.00 | 1,629.00 | 1,629.00 | -0.24% | 131,800 |
| Apr 24, 2026 | 1,614.00 | 1,641.00 | 1,608.00 | 1,633.00 | 1,633.00 | 3.22% | 162,800 |
| Apr 23, 2026 | 1,612.00 | 1,623.00 | 1,571.00 | 1,582.00 | 1,582.00 | -2.04% | 84,400 |
| Apr 22, 2026 | 1,630.00 | 1,636.00 | 1,608.00 | 1,615.00 | 1,615.00 | -1.76% | 114,000 |
| Apr 21, 2026 | 1,683.00 | 1,691.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.72% | 105,000 |
| Apr 20, 2026 | 1,709.00 | 1,713.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.94% | 69,200 |
| Apr 17, 2026 | 1,720.00 | 1,733.00 | 1,695.00 | 1,706.00 | 1,706.00 | -1.27% | 98,700 |
| Apr 16, 2026 | 1,707.00 | 1,731.00 | 1,705.00 | 1,728.00 | 1,728.00 | 1.23% | 95,200 |
| Apr 15, 2026 | 1,726.00 | 1,735.00 | 1,691.00 | 1,707.00 | 1,707.00 | 0.83% | 134,600 |
| Apr 14, 2026 | 1,688.00 | 1,708.00 | 1,680.00 | 1,693.00 | 1,693.00 | 2.30% | 100,900 |
| Apr 13, 2026 | 1,683.00 | 1,685.00 | 1,641.00 | 1,655.00 | 1,655.00 | -1.72% | 127,800 |
| Apr 10, 2026 | 1,713.00 | 1,719.00 | 1,676.00 | 1,684.00 | 1,684.00 | 0.18% | 147,000 |
| Apr 9, 2026 | 1,715.00 | 1,719.00 | 1,676.00 | 1,681.00 | 1,681.00 | -1.00% | 122,700 |
| Apr 8, 2026 | 1,658.00 | 1,698.00 | 1,654.00 | 1,698.00 | 1,698.00 | 4.49% | 153,100 |
| Apr 7, 2026 | 1,625.00 | 1,647.00 | 1,611.00 | 1,625.00 | 1,625.00 | 0.93% | 93,500 |
| Apr 6, 2026 | 1,607.00 | 1,629.00 | 1,602.00 | 1,610.00 | 1,610.00 | 1.00% | 117,200 |
| Apr 3, 2026 | 1,608.00 | 1,630.00 | 1,585.00 | 1,594.00 | 1,594.00 | -0.50% | 124,400 |
| Apr 2, 2026 | 1,639.00 | 1,669.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.11% | 156,900 |
| Apr 1, 2026 | 1,610.00 | 1,620.00 | 1,585.00 | 1,620.00 | 1,620.00 | 5.54% | 121,400 |
| Mar 31, 2026 | 1,555.00 | 1,587.00 | 1,531.00 | 1,535.00 | 1,535.00 | -2.72% | 173,100 |
| Mar 30, 2026 | 1,560.00 | 1,593.00 | 1,539.00 | 1,578.00 | 1,578.00 | -4.65% | 188,100 |
| Mar 27, 2026 | 1,614.00 | 1,658.00 | 1,598.00 | 1,655.00 | 1,655.00 | 1.66% | 145,500 |
| Mar 26, 2026 | 1,627.00 | 1,645.00 | 1,609.00 | 1,628.00 | 1,628.00 | 0.43% | 134,600 |
| Mar 25, 2026 | 1,594.00 | 1,624.00 | 1,593.00 | 1,621.00 | 1,621.00 | 3.45% | 143,700 |
| Mar 24, 2026 | 1,560.00 | 1,583.00 | 1,549.00 | 1,567.00 | 1,567.00 | 3.57% | 124,000 |
| Mar 23, 2026 | 1,581.00 | 1,592.00 | 1,503.00 | 1,513.00 | 1,513.00 | -6.66% | 220,300 |
| Mar 19, 2026 | 1,658.00 | 1,669.00 | 1,620.00 | 1,621.00 | 1,621.00 | -4.53% | 166,800 |
| Mar 18, 2026 | 1,649.00 | 1,698.00 | 1,644.00 | 1,698.00 | 1,698.00 | 3.85% | 99,500 |
| Mar 17, 2026 | 1,653.00 | 1,657.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.12% | 152,200 |
| Mar 16, 2026 | 1,632.00 | 1,670.00 | 1,622.00 | 1,637.00 | 1,637.00 | -1.33% | 175,500 |
| Mar 13, 2026 | 1,641.00 | 1,682.00 | 1,631.00 | 1,659.00 | 1,659.00 | -1.31% | 147,700 |
| Mar 12, 2026 | 1,716.00 | 1,726.00 | 1,673.00 | 1,681.00 | 1,681.00 | -3.83% | 233,500 |
| Mar 11, 2026 | 1,770.00 | 1,799.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.11% | 206,100 |
| Mar 10, 2026 | 1,738.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 3.24% | 209,300 |