Ishii Hyoki Co., Ltd. (TYO:6336)
Japan · Delayed Price · Currency is JPY 1,567.00
+152.00 (10.74%)
Jul 31, 2026, 3:30 PM JST
Ishii Hyoki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,679.00 | 1,759.00 | 1,610.00 | 1,676.00 | 1,676.00 | 14.87% | 1,568,900 |
| Jun 9, 2026 | 1,180.00 | 1,459.00 | 1,120.00 | 1,459.00 | 1,459.00 | 25.88% | 452,400 |
| Jun 8, 2026 | 1,158.00 | 1,164.00 | 1,067.00 | 1,159.00 | 1,159.00 | -4.69% | 84,100 |
| Jun 5, 2026 | 1,199.00 | 1,218.00 | 1,153.00 | 1,216.00 | 1,216.00 | -0.08% | 87,800 |
| Jun 4, 2026 | 1,233.00 | 1,252.00 | 1,195.00 | 1,217.00 | 1,217.00 | -3.64% | 109,100 |
| Jun 3, 2026 | 1,268.00 | 1,285.00 | 1,231.00 | 1,263.00 | 1,263.00 | -2.70% | 111,800 |
| Jun 2, 2026 | 1,380.00 | 1,409.00 | 1,219.00 | 1,298.00 | 1,298.00 | 3.02% | 441,700 |
| Jun 1, 2026 | 1,214.00 | 1,298.00 | 1,199.00 | 1,260.00 | 1,260.00 | 3.79% | 143,500 |
| May 29, 2026 | 1,177.00 | 1,255.00 | 1,177.00 | 1,214.00 | 1,214.00 | 3.32% | 74,500 |
| May 28, 2026 | 1,193.00 | 1,193.00 | 1,145.00 | 1,175.00 | 1,175.00 | -0.34% | 19,800 |
| May 27, 2026 | 1,200.00 | 1,235.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.42% | 62,200 |
| May 26, 2026 | 1,174.00 | 1,196.00 | 1,137.00 | 1,196.00 | 1,196.00 | 0.93% | 62,700 |
| May 25, 2026 | 1,190.00 | 1,216.00 | 1,133.00 | 1,185.00 | 1,185.00 | 2.07% | 214,700 |
| May 22, 2026 | 1,088.00 | 1,181.00 | 1,088.00 | 1,161.00 | 1,161.00 | 7.00% | 45,500 |