Ishii Hyoki Co., Ltd. (TYO:6336)
Japan · Delayed Price · Currency is JPY 1,642.00
-33.00 (-1.97%)
Aug 21, 2026, 3:30 PM JST
Ishii Hyoki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,654.00 | 1,654.00 | 1,591.00 | 1,642.00 | 1,642.00 | -1.97% | 63,400 |
| Aug 20, 2026 | 1,687.00 | 1,691.00 | 1,641.00 | 1,675.00 | 1,675.00 | 1.15% | 63,400 |
| Aug 19, 2026 | 1,736.00 | 1,750.00 | 1,655.00 | 1,656.00 | 1,656.00 | -8.81% | 68,100 |
| Aug 18, 2026 | 1,796.00 | 1,850.00 | 1,774.00 | 1,816.00 | 1,816.00 | 1.11% | 74,200 |
| Aug 17, 2026 | 1,712.00 | 1,807.00 | 1,690.00 | 1,796.00 | 1,796.00 | 6.90% | 54,000 |
| Aug 14, 2026 | 1,764.00 | 1,772.00 | 1,666.00 | 1,680.00 | 1,680.00 | -0.24% | 47,100 |
| Aug 13, 2026 | 1,682.00 | 1,747.00 | 1,665.00 | 1,684.00 | 1,684.00 | 2.56% | 64,000 |
| Aug 12, 2026 | 1,594.00 | 1,662.00 | 1,562.00 | 1,642.00 | 1,642.00 | 2.31% | 37,900 |
| Aug 10, 2026 | 1,620.00 | 1,622.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.44% | 28,200 |
| Aug 7, 2026 | 1,615.00 | 1,615.00 | 1,516.00 | 1,598.00 | 1,598.00 | -2.14% | 48,900 |
| Aug 6, 2026 | 1,639.00 | 1,668.00 | 1,570.00 | 1,633.00 | 1,633.00 | -2.22% | 41,400 |
| Aug 5, 2026 | 1,628.00 | 1,750.00 | 1,628.00 | 1,670.00 | 1,670.00 | 7.88% | 93,400 |
| Aug 4, 2026 | 1,532.00 | 1,554.00 | 1,471.00 | 1,548.00 | 1,548.00 | 4.31% | 58,700 |
| Aug 3, 2026 | 1,496.00 | 1,514.00 | 1,450.00 | 1,484.00 | 1,484.00 | -5.30% | 78,000 |
| Jul 31, 2026 | 1,565.00 | 1,659.00 | 1,531.00 | 1,567.00 | 1,567.00 | 10.74% | 113,400 |
| Jul 30, 2026 | 1,431.00 | 1,477.00 | 1,395.00 | 1,415.00 | 1,415.00 | -2.55% | 79,100 |
| Jul 29, 2026 | 1,462.00 | 1,525.00 | 1,401.00 | 1,452.00 | 1,452.00 | -2.02% | 146,700 |
| Jul 28, 2026 | 1,570.00 | 1,666.00 | 1,460.00 | 1,482.00 | 1,482.00 | -7.55% | 127,000 |
| Jul 27, 2026 | 1,623.00 | 1,627.00 | 1,564.00 | 1,603.00 | 1,603.00 | -1.48% | 58,700 |
| Jul 24, 2026 | 1,650.00 | 1,669.00 | 1,620.00 | 1,627.00 | 1,627.00 | -4.46% | 60,300 |
| Jul 23, 2026 | 1,790.00 | 1,795.00 | 1,673.00 | 1,703.00 | 1,703.00 | -3.29% | 64,400 |
| Jul 22, 2026 | 1,830.00 | 1,868.00 | 1,750.00 | 1,761.00 | 1,761.00 | -0.84% | 94,500 |
| Jul 21, 2026 | 1,668.00 | 1,832.00 | 1,646.00 | 1,776.00 | 1,776.00 | 7.38% | 129,000 |
| Jul 17, 2026 | 1,817.00 | 1,822.00 | 1,556.00 | 1,654.00 | 1,654.00 | -12.81% | 238,100 |
| Jul 16, 2026 | 1,950.00 | 1,960.00 | 1,870.00 | 1,897.00 | 1,897.00 | -4.53% | 93,400 |
| Jul 15, 2026 | 1,989.00 | 2,041.00 | 1,963.00 | 1,987.00 | 1,987.00 | -0.70% | 89,600 |
| Jul 14, 2026 | 1,931.00 | 2,033.00 | 1,905.00 | 2,001.00 | 2,001.00 | 1.52% | 112,400 |
| Jul 13, 2026 | 2,003.00 | 2,059.00 | 1,912.00 | 1,971.00 | 1,971.00 | -1.60% | 234,700 |
| Jul 10, 2026 | 1,840.00 | 2,142.00 | 1,825.00 | 2,003.00 | 2,003.00 | 9.51% | 520,000 |
| Jul 9, 2026 | 1,722.00 | 1,876.00 | 1,704.00 | 1,829.00 | 1,829.00 | 8.16% | 144,700 |
| Jul 8, 2026 | 1,649.00 | 1,756.00 | 1,624.00 | 1,691.00 | 1,691.00 | 0.12% | 164,400 |
| Jul 7, 2026 | 1,911.00 | 1,911.00 | 1,682.00 | 1,689.00 | 1,689.00 | -11.62% | 276,800 |
| Jul 6, 2026 | 1,899.00 | 1,951.00 | 1,821.00 | 1,911.00 | 1,911.00 | 0.63% | 214,000 |
| Jul 3, 2026 | 1,711.00 | 1,960.00 | 1,685.00 | 1,899.00 | 1,899.00 | 6.81% | 273,100 |
| Jul 2, 2026 | 1,925.00 | 1,925.00 | 1,752.00 | 1,778.00 | 1,778.00 | -8.87% | 287,300 |
| Jul 1, 2026 | 1,860.00 | 1,964.00 | 1,817.00 | 1,951.00 | 1,951.00 | 8.21% | 259,400 |
| Jun 30, 2026 | 1,740.00 | 1,847.00 | 1,704.00 | 1,803.00 | 1,803.00 | 3.56% | 198,200 |
| Jun 29, 2026 | 1,898.00 | 1,900.00 | 1,660.00 | 1,741.00 | 1,741.00 | -8.90% | 254,100 |
| Jun 26, 2026 | 2,001.00 | 2,068.00 | 1,888.00 | 1,911.00 | 1,911.00 | -5.30% | 143,900 |
| Jun 25, 2026 | 2,089.00 | 2,150.00 | 1,980.00 | 2,018.00 | 2,018.00 | -3.35% | 196,700 |
| Jun 24, 2026 | 1,907.00 | 2,112.00 | 1,903.00 | 2,088.00 | 2,088.00 | 7.24% | 210,900 |
| Jun 23, 2026 | 1,958.00 | 2,070.00 | 1,849.00 | 1,947.00 | 1,947.00 | -0.51% | 322,100 |
| Jun 22, 2026 | 2,000.00 | 2,118.00 | 1,922.00 | 1,957.00 | 1,957.00 | 0.46% | 395,500 |
| Jun 19, 2026 | 2,030.00 | 2,056.00 | 1,891.00 | 1,948.00 | 1,948.00 | -1.02% | 380,300 |
| Jun 18, 2026 | 1,947.00 | 2,288.00 | 1,850.00 | 1,968.00 | 1,968.00 | 1.08% | 1,213,600 |
| Jun 17, 2026 | 1,622.00 | 1,975.00 | 1,619.00 | 1,947.00 | 1,947.00 | 20.04% | 609,500 |
| Jun 16, 2026 | 1,648.00 | 1,660.00 | 1,522.00 | 1,622.00 | 1,622.00 | -1.58% | 267,300 |
| Jun 15, 2026 | 1,788.00 | 1,848.00 | 1,626.00 | 1,648.00 | 1,648.00 | -5.83% | 412,800 |
| Jun 12, 2026 | 1,685.00 | 1,777.00 | 1,625.00 | 1,750.00 | 1,750.00 | 9.03% | 500,200 |
| Jun 11, 2026 | 1,565.00 | 1,619.00 | 1,473.00 | 1,605.00 | 1,605.00 | -4.24% | 458,000 |