Skip to main content
logo
Iriso Electronics Co., Ltd. (TYO:6908)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
+45.00 (1.42%)
May 29, 2026, 3:30 PM JST

Iriso Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,210.003,255.003,165.003,220.003,220.001.42%192,700
May 28, 20263,120.003,180.003,085.003,175.003,175.000.47%249,800
May 27, 20263,155.003,210.003,095.003,160.003,160.00-1.56%212,400
May 26, 20263,180.003,225.003,125.003,210.003,210.000.94%168,800
May 25, 20263,200.003,240.003,090.003,180.003,180.00-6.19%518,200
May 22, 20263,390.003,435.003,345.003,390.003,390.001.04%145,700
May 21, 20263,360.003,420.003,340.003,355.003,355.001.05%71,700
May 20, 20263,320.003,320.003,240.003,320.003,320.00-144,000
May 19, 20263,380.003,400.003,285.003,320.003,320.00-1.63%136,000
May 18, 20263,390.003,410.003,355.003,375.003,375.00-1.17%136,100
May 15, 20263,495.003,525.003,410.003,415.003,415.00-1.16%115,400
May 14, 20263,315.003,565.003,315.003,455.003,455.004.54%296,400
May 13, 20263,265.003,325.003,255.003,305.003,305.001.07%119,500
May 12, 20263,285.003,310.003,230.003,270.003,270.000.46%154,800
May 11, 20263,300.003,325.003,245.003,255.003,255.00-1.66%143,000
May 8, 20263,305.003,335.003,285.003,310.003,310.00-0.45%104,900
May 7, 20263,335.003,385.003,275.003,325.003,325.001.53%139,100
May 1, 20263,350.003,350.003,250.003,275.003,275.00-2.82%110,500
Apr 30, 20263,255.003,385.003,245.003,370.003,370.003.53%157,900
Apr 28, 20263,350.003,350.003,095.003,255.003,255.00-7.79%606,600
Apr 27, 20263,590.003,600.003,510.003,530.003,530.00-1.53%88,800
Apr 24, 20263,555.003,595.003,525.003,585.003,585.000.84%87,100
Apr 23, 20263,535.003,565.003,490.003,555.003,555.00-0.28%97,600
Apr 22, 20263,570.003,575.003,530.003,565.003,565.00-1.11%53,400
Apr 21, 20263,645.003,645.003,580.003,605.003,605.00-0.83%60,800
Apr 20, 20263,675.003,680.003,595.003,635.003,635.00-0.95%70,300
Apr 17, 20263,685.003,700.003,645.003,670.003,670.00-0.81%54,200
Apr 16, 20263,610.003,700.003,605.003,700.003,700.003.06%81,600
Apr 15, 20263,620.003,660.003,580.003,590.003,590.000.14%92,000
Apr 14, 20263,580.003,610.003,565.003,585.003,585.000.99%64,600
Apr 13, 20263,520.003,570.003,510.003,550.003,550.00-0.14%53,700
Apr 10, 20263,485.003,565.003,485.003,555.003,555.002.75%244,200
Apr 9, 20263,500.003,510.003,455.003,460.003,460.00-1.14%115,600
Apr 8, 20263,475.003,560.003,455.003,500.003,500.004.48%211,800
Apr 7, 20263,340.003,350.003,300.003,350.003,350.001.36%53,600
Apr 6, 20263,290.003,335.003,285.003,305.003,305.000.46%67,400
Apr 3, 20263,280.003,310.003,260.003,290.003,290.001.54%54,500
Apr 2, 20263,310.003,345.003,240.003,240.003,240.00-1.97%81,600
Apr 1, 20263,295.003,315.003,275.003,305.003,305.003.44%115,600
Mar 31, 20263,170.003,250.003,170.003,195.003,195.00-1.08%109,000
Mar 30, 20263,195.003,240.003,165.003,230.003,230.00-3.15%119,000
Mar 27, 20263,450.003,495.003,415.003,485.003,335.00-0.14%143,700
Mar 26, 20263,475.003,510.003,435.003,490.003,339.780.58%71,400
Mar 25, 20263,475.003,500.003,450.003,470.003,320.651.91%85,900
Mar 24, 20263,395.003,425.003,350.003,405.003,258.442.87%105,100
Mar 23, 20263,350.003,350.003,285.003,310.003,167.53-3.64%109,400
Mar 19, 20263,450.003,465.003,415.003,435.003,287.15-3.92%81,200
Mar 18, 20263,470.003,575.003,450.003,575.003,421.135.15%73,700
Mar 17, 20263,420.003,440.003,395.003,400.003,253.66-71,500
Mar 16, 20263,360.003,460.003,360.003,400.003,253.660.29%95,400