Iseki & Co., Ltd. (TYO:6310)
Japan · Delayed Price · Currency is JPY 1,837.00
+65.00 (3.67%)
Jun 16, 2026, 1:50 PM JST
Iseki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,747.00 | 1,792.00 | 1,740.00 | 1,772.00 | 1,772.00 | 3.50% | 107,400 |
| Jun 12, 2026 | 1,750.00 | 1,755.00 | 1,689.00 | 1,712.00 | 1,712.00 | -0.58% | 89,800 |
| Jun 11, 2026 | 1,708.00 | 1,722.00 | 1,642.00 | 1,722.00 | 1,722.00 | -1.49% | 161,100 |
| Jun 10, 2026 | 1,806.00 | 1,819.00 | 1,744.00 | 1,748.00 | 1,748.00 | -3.21% | 155,300 |
| Jun 9, 2026 | 1,723.00 | 1,815.00 | 1,723.00 | 1,806.00 | 1,806.00 | 5.24% | 182,800 |
| Jun 8, 2026 | 1,710.00 | 1,727.00 | 1,696.00 | 1,716.00 | 1,716.00 | -1.32% | 155,300 |
| Jun 5, 2026 | 1,725.00 | 1,752.00 | 1,707.00 | 1,739.00 | 1,739.00 | 0.46% | 102,700 |
| Jun 4, 2026 | 1,727.00 | 1,750.00 | 1,712.00 | 1,731.00 | 1,731.00 | -0.57% | 92,800 |
| Jun 3, 2026 | 1,721.00 | 1,756.00 | 1,692.00 | 1,741.00 | 1,741.00 | 1.22% | 149,200 |
| Jun 2, 2026 | 1,770.00 | 1,798.00 | 1,679.00 | 1,720.00 | 1,720.00 | -3.48% | 483,100 |
| Jun 1, 2026 | 1,725.00 | 1,798.00 | 1,722.00 | 1,782.00 | 1,782.00 | 3.60% | 226,500 |
| May 29, 2026 | 1,729.00 | 1,753.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.64% | 124,300 |
| May 28, 2026 | 1,705.00 | 1,727.00 | 1,691.00 | 1,709.00 | 1,709.00 | 1.18% | 133,800 |
| May 27, 2026 | 1,744.00 | 1,776.00 | 1,688.00 | 1,689.00 | 1,689.00 | -1.92% | 179,300 |
| May 26, 2026 | 1,765.00 | 1,766.00 | 1,717.00 | 1,722.00 | 1,722.00 | -3.04% | 252,900 |
| May 25, 2026 | 1,769.00 | 1,805.00 | 1,761.00 | 1,776.00 | 1,776.00 | 0.68% | 210,600 |
| 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 |