Iriso Electronics Co., Ltd. (TYO:6908)
Japan · Delayed Price · Currency is JPY 2,832.00
-116.00 (-3.93%)
Oct 1, 2026, 3:30 PM JST
Iriso Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,701.00 | 2,856.00 | 2,663.00 | 2,832.00 | 2,832.00 | -3.93% | 721,900 |
| Sep 30, 2026 | 2,966.00 | 2,999.00 | 2,875.00 | 2,948.00 | 2,948.00 | 1.80% | 342,900 |
| Sep 29, 2026 | 2,885.00 | 2,905.00 | 2,868.00 | 2,896.00 | 2,896.00 | -0.10% | 102,300 |
| Sep 28, 2026 | 2,901.00 | 2,946.00 | 2,895.00 | 2,899.00 | 2,899.00 | 0.62% | 154,600 |
| Sep 25, 2026 | 2,859.00 | 2,899.00 | 2,859.00 | 2,881.00 | 2,881.00 | 0.80% | 124,100 |
| Sep 24, 2026 | 2,851.00 | 2,874.00 | 2,832.00 | 2,858.00 | 2,858.00 | 0.99% | 105,700 |
| Sep 18, 2026 | 2,870.00 | 2,884.00 | 2,830.00 | 2,830.00 | 2,830.00 | -1.08% | 244,100 |
| Sep 17, 2026 | 2,845.00 | 2,881.00 | 2,845.00 | 2,861.00 | 2,861.00 | 1.02% | 144,000 |
| Sep 16, 2026 | 2,773.00 | 2,845.00 | 2,773.00 | 2,832.00 | 2,832.00 | 2.24% | 90,000 |
| Sep 15, 2026 | 2,767.00 | 2,786.00 | 2,760.00 | 2,770.00 | 2,770.00 | 0.11% | 72,700 |
| Sep 14, 2026 | 2,750.00 | 2,776.00 | 2,740.00 | 2,767.00 | 2,767.00 | 0.62% | 101,300 |
| Sep 11, 2026 | 2,756.00 | 2,768.00 | 2,729.00 | 2,750.00 | 2,750.00 | -0.97% | 114,700 |
| Sep 10, 2026 | 2,771.00 | 2,777.00 | 2,727.00 | 2,777.00 | 2,777.00 | 0.04% | 126,500 |
| Sep 9, 2026 | 2,770.00 | 2,802.00 | 2,768.00 | 2,776.00 | 2,776.00 | 0.18% | 168,700 |
| Sep 8, 2026 | 2,832.00 | 2,854.00 | 2,771.00 | 2,771.00 | 2,771.00 | -2.26% | 114,200 |
| Sep 7, 2026 | 2,792.00 | 2,843.00 | 2,792.00 | 2,835.00 | 2,835.00 | 1.54% | 83,100 |
| Sep 4, 2026 | 2,765.00 | 2,803.00 | 2,758.00 | 2,792.00 | 2,792.00 | 0.98% | 86,600 |
| Sep 3, 2026 | 2,781.00 | 2,803.00 | 2,754.00 | 2,765.00 | 2,765.00 | -1.04% | 87,600 |
| Sep 2, 2026 | 2,820.00 | 2,821.00 | 2,770.00 | 2,794.00 | 2,794.00 | -1.48% | 118,200 |
| Sep 1, 2026 | 2,835.00 | 2,872.00 | 2,822.00 | 2,836.00 | 2,836.00 | -0.18% | 111,300 |
| Aug 31, 2026 | 2,825.00 | 2,841.00 | 2,804.00 | 2,841.00 | 2,841.00 | 0.25% | 71,500 |
| Aug 28, 2026 | 2,809.00 | 2,845.00 | 2,799.00 | 2,834.00 | 2,834.00 | 2.02% | 131,700 |
| Aug 27, 2026 | 2,795.00 | 2,818.00 | 2,775.00 | 2,778.00 | 2,778.00 | 0.04% | 60,100 |
| Aug 26, 2026 | 2,776.00 | 2,796.00 | 2,766.00 | 2,777.00 | 2,777.00 | -0.07% | 61,300 |
| Aug 25, 2026 | 2,716.00 | 2,790.00 | 2,716.00 | 2,779.00 | 2,779.00 | 2.32% | 125,300 |
| Aug 24, 2026 | 2,736.00 | 2,751.00 | 2,706.00 | 2,716.00 | 2,716.00 | -0.77% | 115,700 |
| Aug 21, 2026 | 2,736.00 | 2,743.00 | 2,705.00 | 2,737.00 | 2,737.00 | -0.22% | 69,700 |
| Aug 20, 2026 | 2,740.00 | 2,754.00 | 2,698.00 | 2,743.00 | 2,743.00 | 1.89% | 154,400 |
| Aug 19, 2026 | 2,764.00 | 2,764.00 | 2,686.00 | 2,692.00 | 2,692.00 | -4.34% | 180,000 |
| Aug 18, 2026 | 2,820.00 | 2,841.00 | 2,802.00 | 2,814.00 | 2,814.00 | -0.95% | 82,000 |
| Aug 17, 2026 | 2,796.00 | 2,845.00 | 2,787.00 | 2,841.00 | 2,841.00 | 1.61% | 82,000 |
| Aug 14, 2026 | 2,795.00 | 2,820.00 | 2,788.00 | 2,796.00 | 2,796.00 | 0.29% | 125,600 |
| Aug 13, 2026 | 2,783.00 | 2,794.00 | 2,768.00 | 2,788.00 | 2,788.00 | 0.72% | 73,700 |
| Aug 12, 2026 | 2,800.00 | 2,814.00 | 2,762.00 | 2,768.00 | 2,768.00 | -1.18% | 72,600 |
| Aug 10, 2026 | 2,787.00 | 2,814.00 | 2,771.00 | 2,801.00 | 2,801.00 | 0.76% | 51,300 |
| Aug 7, 2026 | 2,790.00 | 2,806.00 | 2,758.00 | 2,780.00 | 2,780.00 | -1.00% | 100,700 |
| Aug 6, 2026 | 2,832.00 | 2,843.00 | 2,783.00 | 2,808.00 | 2,808.00 | -0.53% | 98,900 |
| Aug 5, 2026 | 2,770.00 | 2,855.00 | 2,770.00 | 2,823.00 | 2,823.00 | 1.91% | 211,600 |
| Aug 4, 2026 | 2,770.00 | 2,795.00 | 2,761.00 | 2,770.00 | 2,770.00 | 0.29% | 106,100 |
| Aug 3, 2026 | 2,740.00 | 2,787.00 | 2,706.00 | 2,762.00 | 2,762.00 | 0.80% | 234,000 |
| 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 |