S.Ishimitsu & Co.,Ltd. (TYO:2750)
Japan
· Delayed Price · Currency is JPY 1,220.00
+18.00 (1.50%)
Apr 28, 2026, 3:30 PM JST
S.Ishimitsu & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,202.00 | 1,220.00 | 1,201.00 | 1,220.00 | 1,220.00 | 1.50% | 18,000 |
| Apr 27, 2026 | 1,227.00 | 1,227.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.04% | 23,700 |
| Apr 24, 2026 | 1,220.00 | 1,230.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.57% | 18,100 |
| Apr 23, 2026 | 1,224.00 | 1,228.00 | 1,216.00 | 1,220.00 | 1,220.00 | -0.25% | 17,400 |
| Apr 22, 2026 | 1,249.00 | 1,249.00 | 1,217.00 | 1,223.00 | 1,223.00 | -2.16% | 27,400 |
| Apr 21, 2026 | 1,260.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 13,600 |
| Apr 20, 2026 | 1,250.00 | 1,262.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 9,400 |
| Apr 17, 2026 | 1,249.00 | 1,257.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.08% | 10,100 |
| Apr 16, 2026 | 1,246.00 | 1,249.00 | 1,234.00 | 1,249.00 | 1,249.00 | -0.08% | 16,100 |
| Apr 15, 2026 | 1,249.00 | 1,256.00 | 1,239.00 | 1,250.00 | 1,250.00 | 0.08% | 12,500 |
| Apr 14, 2026 | 1,258.00 | 1,261.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.72% | 18,800 |
| Apr 13, 2026 | 1,271.00 | 1,271.00 | 1,245.00 | 1,258.00 | 1,258.00 | -1.02% | 20,100 |
| Apr 10, 2026 | 1,299.00 | 1,311.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.32% | 18,800 |
| Apr 9, 2026 | 1,317.00 | 1,321.00 | 1,288.00 | 1,288.00 | 1,288.00 | -2.20% | 12,000 |
| Apr 8, 2026 | 1,309.00 | 1,320.00 | 1,305.00 | 1,317.00 | 1,317.00 | 1.86% | 11,400 |
| Apr 7, 2026 | 1,289.00 | 1,301.00 | 1,285.00 | 1,293.00 | 1,293.00 | 0.31% | 11,800 |
| Apr 6, 2026 | 1,277.00 | 1,298.00 | 1,260.00 | 1,289.00 | 1,289.00 | 0.70% | 8,700 |
| Apr 3, 2026 | 1,275.00 | 1,301.00 | 1,271.00 | 1,280.00 | 1,280.00 | -0.08% | 12,500 |
| Apr 2, 2026 | 1,295.00 | 1,315.00 | 1,277.00 | 1,281.00 | 1,281.00 | -1.08% | 19,600 |
| Apr 1, 2026 | 1,281.00 | 1,296.00 | 1,272.00 | 1,295.00 | 1,295.00 | 3.52% | 13,400 |
| Mar 31, 2026 | 1,269.00 | 1,283.00 | 1,245.00 | 1,251.00 | 1,251.00 | -1.42% | 19,300 |
| Mar 30, 2026 | 1,262.00 | 1,285.00 | 1,244.00 | 1,269.00 | 1,269.00 | -4.87% | 27,900 |
| Mar 27, 2026 | 1,347.00 | 1,359.00 | 1,334.00 | 1,334.00 | 1,289.00 | -0.97% | 35,800 |
| Mar 26, 2026 | 1,354.00 | 1,366.00 | 1,345.00 | 1,347.00 | 1,301.56 | -0.52% | 17,300 |
| Mar 25, 2026 | 1,317.00 | 1,365.00 | 1,317.00 | 1,354.00 | 1,308.33 | 3.12% | 28,200 |
| Mar 24, 2026 | 1,313.00 | 1,327.00 | 1,308.00 | 1,313.00 | 1,268.71 | 0.54% | 26,600 |
| Mar 23, 2026 | 1,312.00 | 1,346.00 | 1,296.00 | 1,306.00 | 1,261.94 | -4.81% | 47,400 |
| Mar 19, 2026 | 1,402.00 | 1,408.00 | 1,370.00 | 1,372.00 | 1,325.72 | -3.04% | 23,100 |
| Mar 18, 2026 | 1,377.00 | 1,440.00 | 1,377.00 | 1,415.00 | 1,367.27 | 2.76% | 20,400 |
| Mar 17, 2026 | 1,381.00 | 1,404.00 | 1,371.00 | 1,377.00 | 1,330.55 | -0.29% | 15,800 |
| Mar 16, 2026 | 1,361.00 | 1,381.00 | 1,361.00 | 1,381.00 | 1,334.41 | 0.07% | 12,400 |
| Mar 13, 2026 | 1,380.00 | 1,386.00 | 1,362.00 | 1,380.00 | 1,333.45 | -0.43% | 10,300 |
| Mar 12, 2026 | 1,418.00 | 1,418.00 | 1,383.00 | 1,386.00 | 1,339.25 | -2.26% | 12,900 |
| Mar 11, 2026 | 1,395.00 | 1,426.00 | 1,395.00 | 1,418.00 | 1,370.17 | 2.60% | 11,600 |
| Mar 10, 2026 | 1,371.00 | 1,419.00 | 1,371.00 | 1,382.00 | 1,335.38 | 1.84% | 20,900 |
| Mar 9, 2026 | 1,380.00 | 1,380.00 | 1,334.00 | 1,357.00 | 1,311.22 | -2.93% | 37,300 |
| Mar 6, 2026 | 1,409.00 | 1,413.00 | 1,388.00 | 1,398.00 | 1,350.84 | -1.20% | 10,900 |
| Mar 5, 2026 | 1,398.00 | 1,419.00 | 1,398.00 | 1,415.00 | 1,367.27 | 3.13% | 10,000 |
| Mar 4, 2026 | 1,392.00 | 1,405.00 | 1,344.00 | 1,372.00 | 1,325.72 | -2.63% | 31,200 |
| Mar 3, 2026 | 1,449.00 | 1,450.00 | 1,400.00 | 1,409.00 | 1,361.47 | -3.49% | 46,000 |
| Mar 2, 2026 | 1,460.00 | 1,474.00 | 1,440.00 | 1,460.00 | 1,410.75 | -2.28% | 18,600 |
| Feb 27, 2026 | 1,459.00 | 1,494.00 | 1,451.00 | 1,494.00 | 1,443.60 | 2.40% | 15,400 |
| Feb 26, 2026 | 1,436.00 | 1,463.00 | 1,436.00 | 1,459.00 | 1,409.78 | 1.60% | 13,200 |
| Feb 25, 2026 | 1,481.00 | 1,481.00 | 1,435.00 | 1,436.00 | 1,387.56 | -3.04% | 19,300 |
| Feb 24, 2026 | 1,490.00 | 1,491.00 | 1,471.00 | 1,481.00 | 1,431.04 | -0.60% | 16,400 |
| Feb 20, 2026 | 1,494.00 | 1,494.00 | 1,453.00 | 1,490.00 | 1,439.74 | -0.27% | 19,900 |
| Feb 19, 2026 | 1,477.00 | 1,494.00 | 1,471.00 | 1,494.00 | 1,443.60 | 2.19% | 16,400 |
| Feb 18, 2026 | 1,432.00 | 1,462.00 | 1,432.00 | 1,462.00 | 1,412.68 | 2.17% | 16,400 |
| Feb 17, 2026 | 1,440.00 | 1,450.00 | 1,419.00 | 1,431.00 | 1,382.73 | -0.63% | 25,000 |
| Feb 16, 2026 | 1,413.00 | 1,443.00 | 1,400.00 | 1,440.00 | 1,391.42 | 2.86% | 46,900 |
| Feb 13, 2026 | 1,375.00 | 1,475.00 | 1,373.00 | 1,400.00 | 1,352.77 | 2.19% | 112,500 |
| Feb 12, 2026 | 1,350.00 | 1,388.00 | 1,348.00 | 1,370.00 | 1,323.79 | 2.01% | 26,700 |
| Feb 10, 2026 | 1,340.00 | 1,343.00 | 1,336.00 | 1,343.00 | 1,297.70 | 0.60% | 10,600 |
| Feb 9, 2026 | 1,324.00 | 1,336.00 | 1,320.00 | 1,335.00 | 1,289.97 | 0.38% | 16,300 |
| Feb 6, 2026 | 1,331.00 | 1,340.00 | 1,328.00 | 1,330.00 | 1,285.13 | -0.08% | 7,200 |
| Feb 5, 2026 | 1,336.00 | 1,341.00 | 1,322.00 | 1,331.00 | 1,286.10 | -0.37% | 8,900 |
| Feb 4, 2026 | 1,331.00 | 1,343.00 | 1,324.00 | 1,336.00 | 1,290.93 | -0.15% | 9,200 |
| Feb 3, 2026 | 1,346.00 | 1,346.00 | 1,335.00 | 1,338.00 | 1,292.87 | 0.07% | 4,900 |
| Feb 2, 2026 | 1,330.00 | 1,337.00 | 1,324.00 | 1,337.00 | 1,291.90 | 1.13% | 6,100 |
| Jan 30, 2026 | 1,336.00 | 1,336.00 | 1,311.00 | 1,322.00 | 1,277.40 | -0.60% | 7,300 |
| Jan 29, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,285.13 | -0.82% | 9,900 |
| Jan 28, 2026 | 1,346.00 | 1,346.00 | 1,334.00 | 1,341.00 | 1,295.76 | -1.18% | 18,200 |
| Jan 27, 2026 | 1,360.00 | 1,363.00 | 1,341.00 | 1,357.00 | 1,311.22 | 0.07% | 9,700 |
| Jan 26, 2026 | 1,378.00 | 1,385.00 | 1,355.00 | 1,356.00 | 1,310.26 | -1.02% | 25,000 |
| Jan 23, 2026 | 1,336.00 | 1,379.00 | 1,336.00 | 1,370.00 | 1,323.79 | 3.01% | 37,200 |
| Jan 22, 2026 | 1,322.00 | 1,331.00 | 1,320.00 | 1,330.00 | 1,285.13 | 0.76% | 7,600 |
| Jan 21, 2026 | 1,304.00 | 1,332.00 | 1,304.00 | 1,320.00 | 1,275.47 | - | 8,600 |
| Jan 20, 2026 | 1,340.00 | 1,342.00 | 1,300.00 | 1,320.00 | 1,275.47 | -0.90% | 17,800 |
| Jan 19, 2026 | 1,295.00 | 1,333.00 | 1,291.00 | 1,332.00 | 1,287.07 | 2.54% | 8,100 |
| Jan 16, 2026 | 1,295.00 | 1,300.00 | 1,280.00 | 1,299.00 | 1,255.18 | - | 6,000 |
| Jan 15, 2026 | 1,267.00 | 1,300.00 | 1,264.00 | 1,299.00 | 1,255.18 | 2.61% | 15,000 |
| Jan 14, 2026 | 1,250.00 | 1,270.00 | 1,248.00 | 1,266.00 | 1,223.29 | 1.12% | 13,900 |
| Jan 13, 2026 | 1,252.00 | 1,260.00 | 1,239.00 | 1,252.00 | 1,209.77 | 0.64% | 25,700 |
| Jan 9, 2026 | 1,261.00 | 1,261.00 | 1,239.00 | 1,244.00 | 1,202.04 | -2.12% | 43,700 |
| Jan 8, 2026 | 1,271.00 | 1,280.00 | 1,271.00 | 1,271.00 | 1,228.13 | - | 6,800 |
| Jan 7, 2026 | 1,264.00 | 1,279.00 | 1,261.00 | 1,271.00 | 1,228.13 | 0.55% | 14,000 |
| Jan 6, 2026 | 1,269.00 | 1,270.00 | 1,258.00 | 1,264.00 | 1,221.36 | 0.24% | 7,100 |
| Jan 5, 2026 | 1,260.00 | 1,264.00 | 1,256.00 | 1,261.00 | 1,218.46 | 0.56% | 6,800 |
| Dec 30, 2025 | 1,258.00 | 1,260.00 | 1,253.00 | 1,254.00 | 1,211.70 | -0.08% | 3,900 |
| Dec 29, 2025 | 1,246.00 | 1,263.00 | 1,246.00 | 1,255.00 | 1,212.66 | 0.72% | 10,600 |
| Dec 26, 2025 | 1,249.00 | 1,258.00 | 1,246.00 | 1,246.00 | 1,203.97 | -0.24% | 8,700 |
| Dec 25, 2025 | 1,248.00 | 1,258.00 | 1,245.00 | 1,249.00 | 1,206.87 | 0.08% | 11,000 |
| Dec 24, 2025 | 1,248.00 | 1,248.00 | 1,243.00 | 1,248.00 | 1,205.90 | 0.48% | 4,500 |
| Dec 23, 2025 | 1,244.00 | 1,250.00 | 1,238.00 | 1,242.00 | 1,200.10 | - | 10,900 |
| Dec 22, 2025 | 1,260.00 | 1,260.00 | 1,239.00 | 1,242.00 | 1,200.10 | -0.56% | 9,300 |
| Dec 19, 2025 | 1,253.00 | 1,254.00 | 1,240.00 | 1,249.00 | 1,206.87 | -0.08% | 8,300 |
| Dec 18, 2025 | 1,251.00 | 1,251.00 | 1,240.00 | 1,250.00 | 1,207.83 | -0.16% | 8,500 |
| Dec 17, 2025 | 1,272.00 | 1,272.00 | 1,251.00 | 1,252.00 | 1,209.77 | -0.08% | 3,800 |
| Dec 16, 2025 | 1,283.00 | 1,284.00 | 1,243.00 | 1,253.00 | 1,210.73 | -0.16% | 16,800 |
| Dec 15, 2025 | 1,258.00 | 1,268.00 | 1,249.00 | 1,255.00 | 1,212.66 | 0.40% | 10,200 |
| Dec 12, 2025 | 1,265.00 | 1,265.00 | 1,221.00 | 1,250.00 | 1,207.83 | 0.24% | 18,500 |
| Dec 11, 2025 | 1,276.00 | 1,280.00 | 1,244.00 | 1,247.00 | 1,204.93 | -2.58% | 23,300 |
| Dec 10, 2025 | 1,288.00 | 1,288.00 | 1,272.00 | 1,280.00 | 1,236.82 | -0.08% | 2,800 |
| Dec 9, 2025 | 1,296.00 | 1,296.00 | 1,270.00 | 1,281.00 | 1,237.79 | -0.77% | 5,700 |
| Dec 8, 2025 | 1,301.00 | 1,301.00 | 1,286.00 | 1,291.00 | 1,247.45 | -0.77% | 8,800 |
| Dec 5, 2025 | 1,289.00 | 1,301.00 | 1,271.00 | 1,301.00 | 1,257.11 | 0.23% | 12,500 |
| Dec 4, 2025 | 1,271.00 | 1,298.00 | 1,270.00 | 1,298.00 | 1,254.21 | 1.25% | 7,600 |
| Dec 3, 2025 | 1,274.00 | 1,283.00 | 1,270.00 | 1,282.00 | 1,238.75 | 0.47% | 5,900 |
| Dec 2, 2025 | 1,287.00 | 1,292.00 | 1,273.00 | 1,276.00 | 1,232.96 | - | 9,100 |
| Dec 1, 2025 | 1,277.00 | 1,280.00 | 1,268.00 | 1,276.00 | 1,232.96 | -1.09% | 15,000 |