Ishii Hyoki Co., Ltd. (TYO:6336)
Japan · Delayed Price · Currency is JPY 1,236.00
-22.00 (-1.75%)
May 11, 2026, 3:30 PM JST
Ishii Hyoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,280.00 | 1,289.00 | 1,225.00 | 1,258.00 | 1,258.00 | -2.56% | 64,100 |
| May 7, 2026 | 1,220.00 | 1,310.00 | 1,203.00 | 1,291.00 | 1,291.00 | 11.20% | 102,000 |
| May 1, 2026 | 1,213.00 | 1,213.00 | 1,127.00 | 1,161.00 | 1,161.00 | -0.94% | 111,500 |
| Apr 30, 2026 | 1,130.00 | 1,207.00 | 1,122.00 | 1,172.00 | 1,172.00 | 4.09% | 110,700 |
| Apr 28, 2026 | 1,118.00 | 1,150.00 | 1,106.00 | 1,126.00 | 1,126.00 | 2.18% | 57,300 |
| Apr 27, 2026 | 1,181.00 | 1,206.00 | 1,081.00 | 1,102.00 | 1,102.00 | -6.69% | 167,800 |
| Apr 24, 2026 | 1,159.00 | 1,230.00 | 1,130.00 | 1,181.00 | 1,181.00 | 4.42% | 200,100 |
| Apr 23, 2026 | 1,124.00 | 1,138.00 | 1,082.00 | 1,131.00 | 1,131.00 | 0.89% | 106,900 |
| Apr 22, 2026 | 1,084.00 | 1,126.00 | 1,075.00 | 1,121.00 | 1,121.00 | 4.77% | 59,100 |
| Apr 21, 2026 | 1,034.00 | 1,081.00 | 1,034.00 | 1,070.00 | 1,070.00 | 2.88% | 61,600 |
| Apr 20, 2026 | 1,044.00 | 1,066.00 | 1,028.00 | 1,040.00 | 1,040.00 | -0.19% | 53,500 |
| Apr 17, 2026 | 1,032.00 | 1,045.00 | 1,020.00 | 1,042.00 | 1,042.00 | 1.07% | 28,700 |
| Apr 16, 2026 | 1,024.00 | 1,049.00 | 1,006.00 | 1,031.00 | 1,031.00 | 0.39% | 98,400 |
| Apr 15, 2026 | 1,046.00 | 1,072.00 | 1,021.00 | 1,027.00 | 1,027.00 | 0.88% | 63,000 |
| Apr 14, 2026 | 1,029.00 | 1,045.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.59% | 38,500 |
| Apr 13, 2026 | 990.00 | 1,018.00 | 985.00 | 1,012.00 | 1,012.00 | 0.60% | 53,000 |
| Apr 10, 2026 | 985.00 | 1,028.00 | 975.00 | 1,006.00 | 1,006.00 | 2.13% | 60,200 |
| Apr 9, 2026 | 988.00 | 1,000.00 | 956.00 | 985.00 | 985.00 | 0.82% | 80,000 |
| Apr 8, 2026 | 964.00 | 977.00 | 941.00 | 977.00 | 977.00 | 4.60% | 68,700 |
| Apr 7, 2026 | 924.00 | 963.00 | 912.00 | 934.00 | 934.00 | 2.75% | 88,200 |
| Apr 6, 2026 | 880.00 | 925.00 | 878.00 | 909.00 | 909.00 | 4.36% | 61,600 |
| Apr 3, 2026 | 878.00 | 878.00 | 870.00 | 871.00 | 871.00 | 0.69% | 7,800 |
| Apr 2, 2026 | 896.00 | 907.00 | 852.00 | 865.00 | 865.00 | -1.93% | 60,300 |
| Apr 1, 2026 | 886.00 | 890.00 | 875.00 | 882.00 | 882.00 | 3.04% | 12,200 |
| Mar 31, 2026 | 849.00 | 870.00 | 833.00 | 856.00 | 856.00 | 0.59% | 46,200 |
| Mar 30, 2026 | 873.00 | 873.00 | 843.00 | 851.00 | 851.00 | -4.70% | 53,800 |
| Mar 27, 2026 | 904.00 | 907.00 | 883.00 | 893.00 | 893.00 | -1.22% | 24,200 |
| 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 |