Iseki & Co., Ltd. (TYO:6310)
Japan · Delayed Price · Currency is JPY 1,956.00
+97.00 (5.22%)
Sep 1, 2026, 2:55 PM JST
Iseki & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,859.00 | 1,910.00 | 1,859.00 | 1,902.00 | - | 2.31% | 68,300 |
| 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 |
| Jul 23, 2026 | 1,898.00 | 1,923.00 | 1,872.00 | 1,897.00 | 1,897.00 | -0.26% | 86,600 |
| Jul 22, 2026 | 1,880.00 | 1,947.00 | 1,872.00 | 1,902.00 | 1,902.00 | 1.60% | 121,900 |
| Jul 21, 2026 | 1,814.00 | 1,890.00 | 1,808.00 | 1,872.00 | 1,872.00 | 3.37% | 120,300 |
| Jul 17, 2026 | 1,836.00 | 1,852.00 | 1,772.00 | 1,811.00 | 1,811.00 | -1.95% | 113,900 |
| Jul 16, 2026 | 1,872.00 | 1,885.00 | 1,842.00 | 1,847.00 | 1,847.00 | -1.49% | 59,500 |
| Jul 15, 2026 | 1,837.00 | 1,878.00 | 1,808.00 | 1,875.00 | 1,875.00 | 2.85% | 90,400 |
| Jul 14, 2026 | 1,817.00 | 1,831.00 | 1,791.00 | 1,823.00 | 1,823.00 | 0.72% | 97,100 |
| Jul 13, 2026 | 1,834.00 | 1,853.00 | 1,781.00 | 1,810.00 | 1,810.00 | -0.28% | 93,500 |
| Jul 10, 2026 | 1,833.00 | 1,845.00 | 1,808.00 | 1,815.00 | 1,815.00 | 0.78% | 96,000 |
| Jul 9, 2026 | 1,797.00 | 1,811.00 | 1,785.00 | 1,801.00 | 1,801.00 | -0.17% | 62,400 |
| Jul 8, 2026 | 1,867.00 | 1,867.00 | 1,790.00 | 1,804.00 | 1,804.00 | -4.14% | 134,300 |
| Jul 7, 2026 | 1,892.00 | 1,899.00 | 1,836.00 | 1,882.00 | 1,882.00 | 1.18% | 157,400 |
| Jul 6, 2026 | 1,814.00 | 1,864.00 | 1,798.00 | 1,860.00 | 1,860.00 | 3.68% | 120,100 |
| Jul 3, 2026 | 1,752.00 | 1,794.00 | 1,721.00 | 1,794.00 | 1,794.00 | 1.47% | 93,800 |
| Jul 2, 2026 | 1,767.00 | 1,796.00 | 1,761.00 | 1,768.00 | 1,768.00 | 0.97% | 88,600 |
| Jul 1, 2026 | 1,741.00 | 1,761.00 | 1,735.00 | 1,751.00 | 1,751.00 | 0.98% | 66,300 |
| Jun 30, 2026 | 1,779.00 | 1,788.00 | 1,732.00 | 1,734.00 | 1,734.00 | -1.98% | 104,900 |
| Jun 29, 2026 | 1,777.00 | 1,798.00 | 1,729.00 | 1,769.00 | 1,769.00 | -0.06% | 143,900 |
| Jun 26, 2026 | 1,794.00 | 1,830.00 | 1,758.00 | 1,770.00 | 1,770.00 | -1.06% | 92,300 |
| Jun 25, 2026 | 1,812.00 | 1,818.00 | 1,784.00 | 1,789.00 | 1,789.00 | 0.96% | 69,500 |
| Jun 24, 2026 | 1,780.00 | 1,822.00 | 1,764.00 | 1,772.00 | 1,772.00 | -0.84% | 70,900 |
| Jun 23, 2026 | 1,850.00 | 1,850.00 | 1,783.00 | 1,787.00 | 1,787.00 | -2.83% | 96,800 |
| Jun 22, 2026 | 1,834.00 | 1,841.00 | 1,806.00 | 1,839.00 | 1,839.00 | -0.27% | 85,600 |