Iriso Electronics Co., Ltd. (TYO:6908)
Japan · Delayed Price · Currency is JPY 2,740.00
-24.00 (-0.87%)
Jul 31, 2026, 3:30 PM JST
Iriso Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,789.00 | 2,796.00 | 2,737.00 | 2,740.00 | 2,740.00 | -0.87% | 137,700 |
| Jul 30, 2026 | 2,770.00 | 2,789.00 | 2,736.00 | 2,764.00 | 2,764.00 | 0.22% | 113,700 |
| Jul 29, 2026 | 2,810.00 | 2,810.00 | 2,706.00 | 2,758.00 | 2,758.00 | -0.86% | 182,300 |
| Jul 28, 2026 | 2,839.00 | 2,846.00 | 2,776.00 | 2,782.00 | 2,782.00 | -3.70% | 128,600 |
| Jul 27, 2026 | 2,807.00 | 2,890.00 | 2,797.00 | 2,889.00 | 2,889.00 | 3.25% | 175,800 |
| Jul 24, 2026 | 2,784.00 | 2,812.00 | 2,766.00 | 2,798.00 | 2,798.00 | -0.18% | 112,000 |
| Jul 23, 2026 | 2,800.00 | 2,824.00 | 2,784.00 | 2,803.00 | 2,803.00 | 0.50% | 161,300 |
| Jul 22, 2026 | 2,795.00 | 2,819.00 | 2,786.00 | 2,789.00 | 2,789.00 | 0.40% | 165,200 |
| Jul 21, 2026 | 2,779.00 | 2,784.00 | 2,737.00 | 2,778.00 | 2,778.00 | 1.02% | 162,000 |
| Jul 17, 2026 | 2,830.00 | 2,840.00 | 2,700.00 | 2,750.00 | 2,750.00 | -3.95% | 257,300 |
| Jul 16, 2026 | 2,878.00 | 2,913.00 | 2,855.00 | 2,863.00 | 2,863.00 | -1.45% | 154,200 |
| Jul 15, 2026 | 2,900.00 | 2,933.00 | 2,878.00 | 2,905.00 | 2,905.00 | 0.03% | 221,000 |
| Jul 14, 2026 | 2,881.00 | 2,923.00 | 2,867.00 | 2,904.00 | 2,904.00 | 0.80% | 226,800 |
| Jul 13, 2026 | 2,888.00 | 2,918.00 | 2,866.00 | 2,881.00 | 2,881.00 | 0.07% | 210,700 |
| Jul 10, 2026 | 2,860.00 | 2,891.00 | 2,860.00 | 2,879.00 | 2,879.00 | 1.05% | 176,800 |
| Jul 9, 2026 | 2,848.00 | 2,894.00 | 2,827.00 | 2,849.00 | 2,849.00 | 0.64% | 180,100 |
| Jul 8, 2026 | 2,841.00 | 2,864.00 | 2,815.00 | 2,831.00 | 2,831.00 | -2.04% | 220,300 |
| Jul 7, 2026 | 2,892.00 | 2,919.00 | 2,855.00 | 2,890.00 | 2,890.00 | 0.59% | 253,300 |
| Jul 6, 2026 | 2,962.00 | 2,963.00 | 2,872.00 | 2,873.00 | 2,873.00 | -2.11% | 152,100 |
| Jul 3, 2026 | 2,905.00 | 2,940.00 | 2,866.00 | 2,935.00 | 2,935.00 | 0.10% | 159,700 |
| Jul 2, 2026 | 2,926.00 | 2,986.00 | 2,894.00 | 2,932.00 | 2,932.00 | 0.45% | 181,300 |
| Jul 1, 2026 | 2,891.00 | 2,930.00 | 2,878.00 | 2,919.00 | 2,919.00 | 0.17% | 231,100 |
| Jun 30, 2026 | 2,976.00 | 2,976.00 | 2,886.00 | 2,914.00 | 2,914.00 | -1.69% | 137,200 |
| Jun 29, 2026 | 2,953.00 | 2,983.00 | 2,926.00 | 2,964.00 | 2,964.00 | 0.24% | 136,900 |
| Jun 26, 2026 | 2,900.00 | 2,957.00 | 2,897.00 | 2,957.00 | 2,957.00 | 1.20% | 124,200 |
| Jun 25, 2026 | 2,969.00 | 2,970.00 | 2,913.00 | 2,922.00 | 2,922.00 | -0.20% | 157,400 |
| Jun 24, 2026 | 2,946.00 | 2,977.00 | 2,903.00 | 2,928.00 | 2,928.00 | -0.61% | 121,600 |
| Jun 23, 2026 | 2,997.00 | 3,005.00 | 2,946.00 | 2,946.00 | 2,946.00 | -1.96% | 168,900 |
| Jun 22, 2026 | 3,055.00 | 3,085.00 | 3,005.00 | 3,005.00 | 3,005.00 | -1.80% | 148,800 |
| Jun 19, 2026 | 3,075.00 | 3,100.00 | 3,035.00 | 3,060.00 | 3,060.00 | -0.49% | 76,500 |
| Jun 18, 2026 | 3,055.00 | 3,115.00 | 3,040.00 | 3,075.00 | 3,075.00 | 0.65% | 92,200 |
| Jun 17, 2026 | 2,988.00 | 3,080.00 | 2,988.00 | 3,055.00 | 3,055.00 | 0.99% | 93,200 |
| Jun 16, 2026 | 3,020.00 | 3,050.00 | 2,993.00 | 3,025.00 | 3,025.00 | 0.50% | 81,400 |
| Jun 15, 2026 | 3,000.00 | 3,020.00 | 2,973.00 | 3,010.00 | 3,010.00 | 3.08% | 109,000 |
| Jun 12, 2026 | 3,000.00 | 3,010.00 | 2,895.00 | 2,920.00 | 2,920.00 | -1.98% | 185,200 |
| Jun 11, 2026 | 2,951.00 | 2,991.00 | 2,893.00 | 2,979.00 | 2,979.00 | -0.87% | 86,500 |
| Jun 10, 2026 | 3,075.00 | 3,080.00 | 2,988.00 | 3,005.00 | 3,005.00 | -1.96% | 110,600 |
| Jun 9, 2026 | 3,140.00 | 3,145.00 | 3,025.00 | 3,065.00 | 3,065.00 | -0.97% | 149,400 |
| Jun 8, 2026 | 3,075.00 | 3,150.00 | 3,060.00 | 3,095.00 | 3,095.00 | -2.37% | 132,900 |
| Jun 5, 2026 | 3,125.00 | 3,215.00 | 3,070.00 | 3,170.00 | 3,170.00 | 1.93% | 138,900 |
| Jun 4, 2026 | 3,120.00 | 3,165.00 | 3,105.00 | 3,110.00 | 3,110.00 | -1.74% | 74,800 |
| Jun 3, 2026 | 3,150.00 | 3,180.00 | 3,110.00 | 3,165.00 | 3,165.00 | 2.10% | 81,800 |
| Jun 2, 2026 | 3,230.00 | 3,245.00 | 3,065.00 | 3,100.00 | 3,100.00 | -3.88% | 103,900 |
| Jun 1, 2026 | 3,190.00 | 3,270.00 | 3,160.00 | 3,225.00 | 3,225.00 | 0.16% | 125,000 |
| May 29, 2026 | 3,210.00 | 3,255.00 | 3,165.00 | 3,220.00 | 3,220.00 | 1.42% | 192,700 |
| May 28, 2026 | 3,120.00 | 3,180.00 | 3,085.00 | 3,175.00 | 3,175.00 | 0.47% | 249,800 |
| May 27, 2026 | 3,155.00 | 3,210.00 | 3,095.00 | 3,160.00 | 3,160.00 | -1.56% | 212,400 |
| May 26, 2026 | 3,180.00 | 3,225.00 | 3,125.00 | 3,210.00 | 3,210.00 | 0.94% | 168,800 |
| May 25, 2026 | 3,200.00 | 3,240.00 | 3,090.00 | 3,180.00 | 3,180.00 | -6.19% | 518,200 |
| May 22, 2026 | 3,390.00 | 3,435.00 | 3,345.00 | 3,390.00 | 3,390.00 | 1.04% | 145,700 |