Ishin Co., Ltd. (TYO:143A)
Japan
· Delayed Price · Currency is JPY 720.00
+2.00 (0.28%)
Apr 30, 2026, 1:34 PM JST
Ishin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 720.00 | 720.00 | 717.00 | 718.00 | 718.00 | -0.55% | 1,000 |
| Apr 27, 2026 | 722.00 | 732.00 | 719.00 | 722.00 | 722.00 | - | 1,000 |
| Apr 24, 2026 | 723.00 | 728.00 | 712.00 | 722.00 | 722.00 | -0.96% | 1,100 |
| Apr 23, 2026 | 729.00 | 729.00 | 708.00 | 729.00 | 729.00 | -1.49% | 5,700 |
| Apr 22, 2026 | 734.00 | 744.00 | 734.00 | 740.00 | 740.00 | -1.20% | 1,400 |
| Apr 21, 2026 | 752.00 | 752.00 | 749.00 | 749.00 | 749.00 | -0.40% | 500 |
| Apr 20, 2026 | 750.00 | 752.00 | 749.00 | 752.00 | 752.00 | 0.27% | 1,000 |
| Apr 17, 2026 | 749.00 | 760.00 | 749.00 | 750.00 | 750.00 | -1.32% | 1,200 |
| Apr 16, 2026 | 741.00 | 765.00 | 731.00 | 760.00 | 760.00 | 0.53% | 1,800 |
| Apr 15, 2026 | 767.00 | 768.00 | 756.00 | 756.00 | 756.00 | -1.43% | 300 |
| Apr 14, 2026 | 752.00 | 767.00 | 750.00 | 767.00 | 767.00 | 1.32% | 1,200 |
| Apr 13, 2026 | 762.00 | 762.00 | 757.00 | 757.00 | 757.00 | 0.13% | 700 |
| Apr 10, 2026 | 772.00 | 772.00 | 756.00 | 756.00 | 756.00 | -0.13% | 800 |
| Apr 9, 2026 | 780.00 | 780.00 | 755.00 | 757.00 | 757.00 | -2.32% | 2,000 |
| Apr 8, 2026 | 770.00 | 775.00 | 770.00 | 775.00 | 775.00 | 2.65% | 500 |
| Apr 7, 2026 | 754.00 | 771.00 | 754.00 | 755.00 | 755.00 | -1.82% | 1,900 |
| Apr 6, 2026 | 737.00 | 769.00 | 737.00 | 769.00 | 769.00 | 2.53% | 700 |
| Apr 3, 2026 | 784.00 | 784.00 | 750.00 | 750.00 | 750.00 | -2.47% | 1,700 |
| Apr 2, 2026 | 751.00 | 769.00 | 751.00 | 769.00 | 769.00 | 2.40% | 800 |
| Apr 1, 2026 | 730.00 | 752.00 | 707.00 | 751.00 | 751.00 | 2.88% | 4,100 |
| Mar 31, 2026 | 724.00 | 750.00 | 724.00 | 730.00 | 730.00 | 1.11% | 1,000 |
| Mar 30, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -3.99% | 400 |
| Mar 27, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -1.96% | 100 |
| Mar 26, 2026 | 744.00 | 767.00 | 744.00 | 767.00 | 767.00 | 2.82% | 800 |
| Mar 25, 2026 | 750.00 | 752.00 | 746.00 | 746.00 | 746.00 | 0.95% | 600 |
| Mar 24, 2026 | 761.00 | 762.00 | 738.00 | 739.00 | 739.00 | -2.25% | 2,800 |
| Mar 23, 2026 | 745.00 | 756.00 | 738.00 | 756.00 | 756.00 | 0.53% | 1,700 |
| Mar 19, 2026 | 742.00 | 760.00 | 742.00 | 752.00 | 752.00 | 1.48% | 3,400 |
| Mar 18, 2026 | 750.00 | 754.00 | 739.00 | 741.00 | 741.00 | -1.20% | 1,400 |
| Mar 17, 2026 | 757.00 | 757.00 | 750.00 | 750.00 | 750.00 | -0.92% | 1,400 |
| Mar 16, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -0.13% | 500 |
| Mar 12, 2026 | 739.00 | 758.00 | 739.00 | 758.00 | 758.00 | 1.07% | 1,700 |
| Mar 11, 2026 | 749.00 | 778.00 | 735.00 | 750.00 | 750.00 | 1.90% | 7,900 |
| Mar 10, 2026 | 769.00 | 770.00 | 724.00 | 736.00 | 736.00 | -0.54% | 3,200 |
| Mar 9, 2026 | 762.00 | 775.00 | 720.00 | 740.00 | 740.00 | -4.76% | 4,300 |
| Mar 6, 2026 | 751.00 | 777.00 | 741.00 | 777.00 | 777.00 | 1.83% | 4,800 |
| Mar 5, 2026 | 769.00 | 772.00 | 733.00 | 763.00 | 763.00 | 1.19% | 8,700 |
| Mar 4, 2026 | 771.00 | 773.00 | 743.00 | 754.00 | 754.00 | -3.21% | 3,100 |
| Mar 3, 2026 | 803.00 | 804.00 | 779.00 | 779.00 | 779.00 | -3.83% | 2,000 |
| Mar 2, 2026 | 804.00 | 811.00 | 804.00 | 810.00 | 810.00 | -0.25% | 900 |
| Feb 27, 2026 | 802.00 | 813.00 | 802.00 | 812.00 | 812.00 | 0.25% | 500 |
| Feb 26, 2026 | 803.00 | 824.00 | 803.00 | 810.00 | 810.00 | -0.98% | 1,200 |
| Feb 25, 2026 | 803.00 | 819.00 | 796.00 | 818.00 | 818.00 | 0.86% | 4,100 |
| Feb 24, 2026 | 801.00 | 821.00 | 801.00 | 811.00 | 811.00 | 0.75% | 2,800 |
| Feb 20, 2026 | 812.00 | 812.00 | 805.00 | 805.00 | 805.00 | - | 2,100 |
| Feb 19, 2026 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.49% | 300 |
| Feb 18, 2026 | 811.00 | 811.00 | 809.00 | 809.00 | 809.00 | 0.37% | 400 |
| Feb 17, 2026 | 811.00 | 811.00 | 806.00 | 806.00 | 806.00 | -0.62% | 600 |
| Feb 16, 2026 | 799.00 | 811.00 | 794.00 | 811.00 | 811.00 | 1.50% | 600 |
| Feb 13, 2026 | 824.00 | 824.00 | 782.00 | 799.00 | 799.00 | -3.27% | 4,300 |
| Feb 12, 2026 | 817.00 | 826.00 | 804.00 | 826.00 | 826.00 | -0.24% | 1,600 |
| Feb 10, 2026 | 825.00 | 839.00 | 825.00 | 828.00 | 828.00 | -1.43% | 700 |
| Feb 9, 2026 | 837.00 | 849.00 | 837.00 | 840.00 | 840.00 | -3.11% | 5,500 |
| Feb 6, 2026 | 825.00 | 867.00 | 825.00 | 867.00 | 867.00 | 4.46% | 1,800 |
| Feb 5, 2026 | 831.00 | 832.00 | 830.00 | 830.00 | 830.00 | 0.61% | 600 |
| Feb 4, 2026 | 816.00 | 833.00 | 815.00 | 825.00 | 825.00 | 0.49% | 1,100 |
| Feb 3, 2026 | 816.00 | 821.00 | 816.00 | 821.00 | 821.00 | 0.37% | 1,000 |
| Feb 2, 2026 | 807.00 | 821.00 | 807.00 | 818.00 | 818.00 | -0.24% | 1,100 |
| Jan 30, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 200 |
| Jan 29, 2026 | 820.00 | 820.00 | 805.00 | 820.00 | 820.00 | - | 2,400 |
| Jan 28, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.73% | 100 |
| Jan 27, 2026 | 823.00 | 834.00 | 823.00 | 826.00 | 826.00 | -0.72% | 1,000 |
| Jan 26, 2026 | 820.00 | 832.00 | 820.00 | 832.00 | 832.00 | -0.24% | 700 |
| Jan 23, 2026 | 817.00 | 835.00 | 817.00 | 834.00 | 834.00 | 2.08% | 2,200 |
| Jan 22, 2026 | 835.00 | 835.00 | 817.00 | 817.00 | 817.00 | -0.37% | 2,300 |
| Jan 21, 2026 | 848.00 | 848.00 | 790.00 | 820.00 | 820.00 | -3.98% | 6,100 |
| Jan 20, 2026 | 869.00 | 870.00 | 854.00 | 854.00 | 854.00 | - | 800 |
| Jan 19, 2026 | 850.00 | 857.00 | 850.00 | 854.00 | 854.00 | 0.47% | 1,900 |
| Jan 16, 2026 | 848.00 | 850.00 | 838.00 | 850.00 | 850.00 | 1.19% | 1,200 |
| Jan 15, 2026 | 835.00 | 858.00 | 834.00 | 840.00 | 840.00 | -2.44% | 3,500 |
| Jan 14, 2026 | 839.00 | 866.00 | 839.00 | 861.00 | 861.00 | 1.77% | 3,400 |
| Jan 13, 2026 | 817.00 | 855.00 | 808.00 | 846.00 | 846.00 | 4.44% | 6,300 |
| Jan 9, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.12% | 1,100 |
| Jan 8, 2026 | 808.00 | 810.00 | 789.00 | 801.00 | 801.00 | -1.11% | 3,800 |
| Jan 7, 2026 | 809.00 | 811.00 | 809.00 | 810.00 | 810.00 | 0.12% | 2,500 |
| Jan 6, 2026 | 800.00 | 809.00 | 800.00 | 809.00 | 809.00 | 1.13% | 2,200 |
| Jan 5, 2026 | 820.00 | 820.00 | 760.00 | 800.00 | 800.00 | -3.03% | 10,700 |
| Dec 30, 2025 | 834.00 | 834.00 | 825.00 | 825.00 | 825.00 | -1.79% | 1,400 |
| Dec 29, 2025 | 796.00 | 872.00 | 795.00 | 840.00 | 840.00 | 7.01% | 8,100 |
| Dec 26, 2025 | 803.00 | 803.00 | 780.00 | 785.00 | 785.00 | -2.97% | 17,400 |
| Dec 25, 2025 | 812.00 | 812.00 | 806.00 | 809.00 | 809.00 | -0.37% | 3,200 |
| Dec 24, 2025 | 804.00 | 815.00 | 801.00 | 812.00 | 812.00 | -0.12% | 3,200 |
| Dec 23, 2025 | 803.00 | 813.00 | 803.00 | 813.00 | 813.00 | 1.25% | 2,100 |
| Dec 22, 2025 | 813.00 | 820.00 | 793.00 | 803.00 | 803.00 | -2.19% | 18,000 |
| Dec 19, 2025 | 809.00 | 821.00 | 804.00 | 821.00 | 821.00 | 1.48% | 4,500 |
| Dec 18, 2025 | 805.00 | 811.00 | 800.00 | 809.00 | 809.00 | -1.46% | 12,600 |
| Dec 17, 2025 | 815.00 | 829.00 | 813.00 | 821.00 | 821.00 | -1.91% | 11,100 |
| Dec 16, 2025 | 790.00 | 858.00 | 790.00 | 837.00 | 837.00 | 2.07% | 17,500 |
| Dec 15, 2025 | 819.00 | 823.00 | 809.00 | 820.00 | 820.00 | 0.86% | 5,300 |
| Dec 12, 2025 | 813.00 | 828.00 | 813.00 | 813.00 | 813.00 | - | 5,700 |
| Dec 11, 2025 | 840.00 | 844.00 | 813.00 | 813.00 | 813.00 | -1.57% | 10,600 |
| Dec 10, 2025 | 868.00 | 870.00 | 826.00 | 826.00 | 826.00 | -4.84% | 5,600 |
| Dec 9, 2025 | 873.00 | 877.00 | 865.00 | 868.00 | 868.00 | 0.35% | 1,700 |
| Dec 8, 2025 | 867.00 | 867.00 | 865.00 | 865.00 | 865.00 | -0.23% | 6,800 |
| Dec 5, 2025 | 895.00 | 895.00 | 865.00 | 867.00 | 867.00 | -2.03% | 5,300 |
| Dec 4, 2025 | 897.00 | 898.00 | 874.00 | 885.00 | 885.00 | -1.34% | 7,500 |
| Dec 3, 2025 | 905.00 | 906.00 | 897.00 | 897.00 | 897.00 | -0.66% | 20,500 |
| Dec 2, 2025 | 917.00 | 917.00 | 903.00 | 903.00 | 903.00 | -1.53% | 1,900 |
| Dec 1, 2025 | 909.00 | 917.00 | 909.00 | 917.00 | 917.00 | 0.33% | 2,200 |
| Nov 28, 2025 | 920.00 | 924.00 | 913.00 | 914.00 | 914.00 | -0.44% | 2,000 |