Ishii Hyoki Co., Ltd. (TYO:6336)
Japan · Delayed Price · Currency is JPY 1,305.00
-46.00 (-3.40%)
Oct 23, 2026, 3:30 PM JST
Ishii Hyoki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,321.00 | 1,359.00 | 1,259.00 | 1,305.00 | 1,305.00 | -3.40% | 108,300 |
| Oct 22, 2026 | 1,424.00 | 1,441.00 | 1,333.00 | 1,351.00 | 1,351.00 | -5.19% | 44,400 |
| Oct 21, 2026 | 1,410.00 | 1,450.00 | 1,405.00 | 1,425.00 | 1,425.00 | 3.26% | 17,300 |
| Oct 20, 2026 | 1,434.00 | 1,453.00 | 1,374.00 | 1,380.00 | 1,380.00 | -4.89% | 27,700 |
| Oct 19, 2026 | 1,385.00 | 1,466.00 | 1,367.00 | 1,451.00 | 1,451.00 | 0.42% | 58,600 |
| Oct 16, 2026 | 1,428.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 2.77% | 31,800 |
| Oct 15, 2026 | 1,482.00 | 1,491.00 | 1,402.00 | 1,406.00 | 1,406.00 | -7.50% | 104,300 |
| Oct 14, 2026 | 1,517.00 | 1,564.00 | 1,507.00 | 1,520.00 | 1,520.00 | -1.04% | 40,700 |
| Oct 13, 2026 | 1,559.00 | 1,575.00 | 1,522.00 | 1,536.00 | 1,536.00 | -3.94% | 56,200 |
| Oct 9, 2026 | 1,554.00 | 1,624.00 | 1,536.00 | 1,599.00 | 1,599.00 | 0.88% | 63,900 |
| Oct 8, 2026 | 1,662.00 | 1,669.00 | 1,585.00 | 1,585.00 | 1,585.00 | -6.43% | 69,600 |
| Oct 7, 2026 | 1,701.00 | 1,720.00 | 1,655.00 | 1,694.00 | 1,694.00 | -1.85% | 50,400 |
| Oct 6, 2026 | 1,727.00 | 1,741.00 | 1,692.00 | 1,726.00 | 1,726.00 | -0.12% | 46,100 |
| Oct 5, 2026 | 1,694.00 | 1,776.00 | 1,634.00 | 1,728.00 | 1,728.00 | 7.06% | 215,600 |
| Oct 2, 2026 | 1,523.00 | 1,641.00 | 1,511.00 | 1,614.00 | 1,614.00 | 5.84% | 119,500 |
| Oct 1, 2026 | 1,485.00 | 1,533.00 | 1,482.00 | 1,525.00 | 1,525.00 | 2.97% | 58,600 |
| Sep 30, 2026 | 1,472.00 | 1,496.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.89% | 21,400 |
| Sep 29, 2026 | 1,495.00 | 1,495.00 | 1,466.00 | 1,468.00 | 1,468.00 | -0.88% | 25,200 |
| Sep 28, 2026 | 1,466.00 | 1,494.00 | 1,451.00 | 1,481.00 | 1,481.00 | 1.02% | 27,400 |
| Sep 25, 2026 | 1,488.00 | 1,488.00 | 1,439.00 | 1,466.00 | 1,466.00 | -1.15% | 45,100 |
| Sep 24, 2026 | 1,438.00 | 1,492.00 | 1,412.00 | 1,483.00 | 1,483.00 | 4.14% | 92,000 |
| Sep 18, 2026 | 1,401.00 | 1,430.00 | 1,400.00 | 1,424.00 | 1,424.00 | 1.64% | 81,100 |
| Sep 17, 2026 | 1,368.00 | 1,415.00 | 1,363.00 | 1,401.00 | 1,401.00 | 3.93% | 108,400 |
| Sep 16, 2026 | 1,408.00 | 1,418.00 | 1,316.00 | 1,348.00 | 1,348.00 | -3.92% | 233,800 |
| Sep 15, 2026 | 1,415.00 | 1,435.00 | 1,385.00 | 1,403.00 | 1,403.00 | -0.64% | 117,700 |
| Sep 14, 2026 | 1,487.00 | 1,500.00 | 1,400.00 | 1,412.00 | 1,412.00 | -9.49% | 399,600 |
| Sep 11, 2026 | 1,886.00 | 1,997.00 | 1,542.00 | 1,560.00 | 1,560.00 | -18.45% | 1,399,700 |
| Sep 10, 2026 | 1,865.00 | 1,918.00 | 1,865.00 | 1,913.00 | 1,913.00 | 1.16% | 36,900 |
| Sep 9, 2026 | 1,864.00 | 1,920.00 | 1,830.00 | 1,891.00 | 1,891.00 | -0.11% | 50,200 |
| Sep 8, 2026 | 1,922.00 | 1,960.00 | 1,862.00 | 1,893.00 | 1,893.00 | -2.72% | 49,600 |
| Sep 7, 2026 | 1,900.00 | 2,022.00 | 1,900.00 | 1,946.00 | 1,946.00 | 3.18% | 75,400 |
| Sep 4, 2026 | 1,850.00 | 1,899.00 | 1,837.00 | 1,886.00 | 1,886.00 | 3.40% | 25,500 |
| Sep 3, 2026 | 1,826.00 | 1,860.00 | 1,797.00 | 1,824.00 | 1,824.00 | -0.60% | 27,300 |
| Sep 2, 2026 | 1,787.00 | 1,842.00 | 1,770.00 | 1,835.00 | 1,835.00 | 0.44% | 39,100 |
| Sep 1, 2026 | 1,823.00 | 1,848.00 | 1,783.00 | 1,827.00 | 1,827.00 | -0.22% | 25,600 |
| Aug 31, 2026 | 1,681.00 | 1,848.00 | 1,635.00 | 1,831.00 | 1,831.00 | 6.45% | 70,300 |
| Aug 28, 2026 | 1,750.00 | 1,761.00 | 1,703.00 | 1,720.00 | 1,720.00 | 0.58% | 45,500 |
| Aug 27, 2026 | 1,680.00 | 1,743.00 | 1,664.00 | 1,710.00 | 1,710.00 | 4.27% | 75,600 |
| Aug 26, 2026 | 1,671.00 | 1,700.00 | 1,630.00 | 1,640.00 | 1,640.00 | -3.30% | 34,600 |
| Aug 25, 2026 | 1,622.00 | 1,696.00 | 1,622.00 | 1,696.00 | 1,696.00 | 3.35% | 25,800 |
| Aug 24, 2026 | 1,619.00 | 1,651.00 | 1,587.00 | 1,641.00 | 1,641.00 | -0.06% | 38,400 |
| 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 |