Iseki & Co., Ltd. (TYO:6310)
Japan · Delayed Price · Currency is JPY 1,935.00
+52.00 (2.76%)
Jul 27, 2026, 3:30 PM JST
Iseki & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,843.00 | 1,850.00 | 1,801.00 | 1,844.00 | 1,844.00 | 1.10% | 158,400 |
| Jun 18, 2026 | 1,850.00 | 1,864.00 | 1,811.00 | 1,824.00 | 1,824.00 | -0.49% | 69,300 |
| Jun 17, 2026 | 1,850.00 | 1,893.00 | 1,819.00 | 1,833.00 | 1,833.00 | -0.49% | 131,500 |
| Jun 16, 2026 | 1,773.00 | 1,842.00 | 1,773.00 | 1,842.00 | 1,842.00 | 3.95% | 157,500 |
| 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 |