Ishii Hyoki Co., Ltd. (TYO:6336)
Japan · Delayed Price · Currency is JPY 893.00
-11.00 (-1.22%)
Mar 27, 2026, 3:30 PM JST
Ishii Hyoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 904.00 | 907.00 | 883.00 | 897.00 | 897.00 | -0.77% | 21,800 |
| Mar 26, 2026 | 929.00 | 931.00 | 899.00 | 904.00 | 904.00 | -2.90% | 19,300 |
| Mar 25, 2026 | 908.00 | 949.00 | 900.00 | 931.00 | 931.00 | 3.10% | 53,700 |
| Mar 24, 2026 | 900.00 | 915.00 | 889.00 | 903.00 | 903.00 | 2.61% | 48,200 |
| Mar 23, 2026 | 916.00 | 916.00 | 876.00 | 880.00 | 880.00 | -7.95% | 74,200 |
| Mar 19, 2026 | 966.00 | 976.00 | 943.00 | 956.00 | 956.00 | -1.85% | 62,100 |
| Mar 18, 2026 | 908.00 | 992.00 | 908.00 | 974.00 | 974.00 | 7.51% | 137,700 |
| Mar 17, 2026 | 923.00 | 937.00 | 903.00 | 906.00 | 906.00 | -1.41% | 31,800 |
| Mar 16, 2026 | 891.00 | 936.00 | 881.00 | 919.00 | 919.00 | 1.43% | 67,400 |
| Mar 13, 2026 | 937.00 | 963.00 | 880.00 | 906.00 | 906.00 | -4.83% | 195,700 |
| Mar 12, 2026 | 965.00 | 976.00 | 952.00 | 952.00 | 952.00 | -0.63% | 41,400 |
| Mar 11, 2026 | 935.00 | 971.00 | 935.00 | 958.00 | 958.00 | 3.34% | 30,800 |
| Mar 10, 2026 | 942.00 | 950.00 | 920.00 | 927.00 | 927.00 | 3.00% | 28,400 |
| Mar 9, 2026 | 900.00 | 900.00 | 866.00 | 900.00 | 900.00 | -4.76% | 49,700 |
| Mar 6, 2026 | 942.00 | 945.00 | 921.00 | 945.00 | 945.00 | -0.11% | 28,000 |
| Mar 5, 2026 | 932.00 | 953.00 | 910.00 | 946.00 | 946.00 | 6.65% | 61,000 |
| Mar 4, 2026 | 935.00 | 936.00 | 878.00 | 887.00 | 887.00 | -8.08% | 80,900 |
| Mar 3, 2026 | 975.00 | 1,015.00 | 936.00 | 965.00 | 965.00 | 0.21% | 84,900 |
| Mar 2, 2026 | 973.00 | 994.00 | 951.00 | 963.00 | 963.00 | -3.22% | 97,400 |
| Feb 27, 2026 | 949.00 | 998.00 | 920.00 | 995.00 | 995.00 | 5.07% | 79,500 |
| Feb 26, 2026 | 915.00 | 948.00 | 911.00 | 947.00 | 947.00 | 5.81% | 76,800 |
| Feb 25, 2026 | 893.00 | 895.00 | 855.00 | 895.00 | 895.00 | 2.29% | 26,400 |
| Feb 24, 2026 | 824.00 | 875.00 | 814.00 | 875.00 | 875.00 | 7.10% | 33,300 |
| Feb 20, 2026 | 804.00 | 817.00 | 804.00 | 817.00 | 817.00 | 0.25% | 6,900 |
| Feb 19, 2026 | 820.00 | 820.00 | 792.00 | 815.00 | 815.00 | - | 18,500 |
| Feb 18, 2026 | 791.00 | 823.00 | 779.00 | 815.00 | 815.00 | 2.90% | 34,300 |
| Feb 17, 2026 | 789.00 | 795.00 | 777.00 | 792.00 | 792.00 | 1.67% | 23,300 |
| Feb 16, 2026 | 790.00 | 790.00 | 765.00 | 779.00 | 779.00 | 1.83% | 23,600 |
| Feb 13, 2026 | 784.00 | 788.00 | 765.00 | 765.00 | 765.00 | -2.55% | 14,700 |
| Feb 12, 2026 | 762.00 | 786.00 | 762.00 | 785.00 | 785.00 | 3.02% | 15,400 |
| Feb 10, 2026 | 760.00 | 767.00 | 760.00 | 762.00 | 762.00 | 0.26% | 4,500 |
| Feb 9, 2026 | 755.00 | 772.00 | 755.00 | 760.00 | 760.00 | 1.06% | 29,100 |
| Feb 6, 2026 | 760.00 | 760.00 | 743.00 | 752.00 | 752.00 | -1.31% | 11,100 |
| Feb 5, 2026 | 751.00 | 762.00 | 751.00 | 762.00 | 762.00 | 1.46% | 11,900 |
| Feb 4, 2026 | 735.00 | 754.00 | 735.00 | 751.00 | 751.00 | 1.49% | 9,300 |
| Feb 3, 2026 | 722.00 | 748.00 | 722.00 | 740.00 | 740.00 | 2.49% | 12,700 |
| Feb 2, 2026 | 739.00 | 745.00 | 717.00 | 722.00 | 722.00 | -2.17% | 29,500 |
| Jan 30, 2026 | 745.00 | 751.00 | 711.00 | 738.00 | 738.00 | -1.07% | 23,600 |
| Jan 29, 2026 | 755.00 | 763.00 | 738.00 | 746.00 | 746.00 | -5.57% | 46,100 |
| Jan 28, 2026 | 787.00 | 793.00 | 782.00 | 790.00 | 769.97 | 0.77% | 5,300 |
| Jan 27, 2026 | 786.00 | 786.00 | 781.00 | 784.00 | 764.13 | -0.25% | 6,200 |
| Jan 26, 2026 | 783.00 | 792.00 | 782.00 | 786.00 | 766.08 | -1.01% | 23,100 |
| Jan 23, 2026 | 798.00 | 798.00 | 787.00 | 794.00 | 773.87 | 0.25% | 9,200 |
| Jan 22, 2026 | 785.00 | 792.00 | 785.00 | 792.00 | 771.92 | 0.89% | 5,300 |
| Jan 21, 2026 | 792.00 | 795.00 | 784.00 | 785.00 | 765.10 | - | 10,000 |
| Jan 20, 2026 | 783.00 | 791.00 | 778.00 | 785.00 | 765.10 | 0.64% | 16,700 |
| Jan 19, 2026 | 780.00 | 782.00 | 775.00 | 780.00 | 760.23 | -0.13% | 7,900 |
| Jan 16, 2026 | 782.00 | 788.00 | 780.00 | 781.00 | 761.20 | 0.26% | 1,900 |
| Jan 15, 2026 | 772.00 | 798.00 | 772.00 | 779.00 | 759.25 | 0.91% | 10,300 |
| Jan 14, 2026 | 775.00 | 785.00 | 771.00 | 772.00 | 752.43 | -0.13% | 21,900 |