Ishii Food Co., Ltd. (TYO:2894)
Japan
· Delayed Price · Currency is JPY 363.00
-5.00 (-1.36%)
Mar 10, 2026, 3:30 PM JST
Ishii Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 368.00 | 369.00 | 358.00 | 363.00 | 363.00 | -1.36% | 16,400 |
| Mar 9, 2026 | 373.00 | 391.00 | 357.00 | 368.00 | 368.00 | 0.55% | 71,500 |
| Mar 6, 2026 | 361.00 | 370.00 | 361.00 | 366.00 | 366.00 | 1.10% | 4,300 |
| Mar 5, 2026 | 359.00 | 367.00 | 358.00 | 362.00 | 362.00 | 2.84% | 25,800 |
| Mar 4, 2026 | 355.00 | 360.00 | 350.00 | 352.00 | 352.00 | -2.22% | 25,900 |
| Mar 3, 2026 | 372.00 | 372.00 | 360.00 | 360.00 | 360.00 | -2.70% | 21,600 |
| Mar 2, 2026 | 368.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.82% | 20,500 |
| Feb 27, 2026 | 360.00 | 367.00 | 359.00 | 367.00 | 367.00 | 0.82% | 17,600 |
| Feb 26, 2026 | 356.00 | 364.00 | 355.00 | 364.00 | 364.00 | 2.25% | 13,200 |
| Feb 25, 2026 | 358.00 | 360.00 | 355.00 | 356.00 | 356.00 | 0.28% | 13,300 |
| Feb 24, 2026 | 358.00 | 358.00 | 355.00 | 355.00 | 355.00 | - | 17,200 |
| Feb 20, 2026 | 354.00 | 356.00 | 353.00 | 355.00 | 355.00 | 0.28% | 8,900 |
| Feb 19, 2026 | 355.00 | 355.00 | 353.00 | 354.00 | 354.00 | -0.28% | 7,100 |
| Feb 18, 2026 | 355.00 | 355.00 | 352.00 | 355.00 | 355.00 | - | 13,000 |
| Feb 17, 2026 | 354.00 | 355.00 | 352.00 | 355.00 | 355.00 | 1.43% | 11,400 |
| Feb 16, 2026 | 352.00 | 355.00 | 349.00 | 350.00 | 350.00 | 0.29% | 24,400 |
| Feb 13, 2026 | 348.00 | 349.00 | 343.00 | 349.00 | 349.00 | 0.29% | 12,000 |
| Feb 12, 2026 | 344.00 | 351.00 | 344.00 | 348.00 | 348.00 | 1.16% | 23,800 |
| Feb 10, 2026 | 345.00 | 345.00 | 343.00 | 344.00 | 344.00 | 0.58% | 6,100 |
| Feb 9, 2026 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | 1.18% | 12,200 |
| Feb 6, 2026 | 345.00 | 349.00 | 337.00 | 338.00 | 338.00 | -1.74% | 53,900 |
| Feb 5, 2026 | 345.00 | 345.00 | 340.00 | 344.00 | 344.00 | -0.29% | 11,900 |
| Feb 4, 2026 | 340.00 | 347.00 | 338.00 | 345.00 | 345.00 | 0.29% | 9,600 |
| Feb 3, 2026 | 344.00 | 346.00 | 341.00 | 344.00 | 344.00 | 1.18% | 8,600 |
| Feb 2, 2026 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | -0.58% | 15,400 |
| Jan 30, 2026 | 337.00 | 342.00 | 336.00 | 342.00 | 342.00 | 1.18% | 4,800 |
| Jan 29, 2026 | 340.00 | 341.00 | 334.00 | 338.00 | 338.00 | 0.30% | 12,800 |
| Jan 28, 2026 | 343.00 | 343.00 | 335.00 | 337.00 | 337.00 | -2.03% | 27,000 |
| Jan 27, 2026 | 342.00 | 345.00 | 341.00 | 344.00 | 344.00 | - | 15,800 |
| Jan 26, 2026 | 348.00 | 349.00 | 344.00 | 344.00 | 344.00 | -1.15% | 12,500 |
| Jan 23, 2026 | 348.00 | 350.00 | 347.00 | 348.00 | 348.00 | 0.87% | 10,600 |
| Jan 22, 2026 | 345.00 | 347.00 | 344.00 | 345.00 | 345.00 | - | 11,600 |
| Jan 21, 2026 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | -1.43% | 33,000 |
| Jan 20, 2026 | 343.00 | 351.00 | 343.00 | 350.00 | 350.00 | 3.24% | 39,900 |
| Jan 19, 2026 | 338.00 | 341.00 | 338.00 | 339.00 | 339.00 | 0.30% | 17,400 |
| Jan 16, 2026 | 337.00 | 339.00 | 336.00 | 338.00 | 338.00 | 0.60% | 7,300 |
| Jan 15, 2026 | 335.00 | 338.00 | 333.00 | 336.00 | 336.00 | 0.60% | 8,500 |
| Jan 14, 2026 | 337.00 | 339.00 | 334.00 | 334.00 | 334.00 | - | 10,600 |
| Jan 13, 2026 | 335.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 18,900 |
| Jan 9, 2026 | 334.00 | 335.00 | 333.00 | 334.00 | 334.00 | 0.60% | 7,200 |
| Jan 8, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 9,600 |
| Jan 7, 2026 | 331.00 | 333.00 | 329.00 | 330.00 | 330.00 | - | 13,500 |
| Jan 6, 2026 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | 0.61% | 13,300 |
| Jan 5, 2026 | 326.00 | 329.00 | 325.00 | 328.00 | 328.00 | 0.92% | 10,300 |
| Dec 30, 2025 | 325.00 | 325.00 | 323.00 | 325.00 | 325.00 | 0.62% | 6,000 |
| Dec 29, 2025 | 328.00 | 328.00 | 322.00 | 323.00 | 323.00 | -1.22% | 23,500 |
| Dec 26, 2025 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.61% | 7,200 |
| Dec 25, 2025 | 330.00 | 330.00 | 327.00 | 329.00 | 329.00 | -0.30% | 8,100 |
| Dec 24, 2025 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | 0.61% | 5,800 |
| Dec 23, 2025 | 329.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.30% | 5,700 |
| Dec 22, 2025 | 327.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.92% | 9,800 |
| Dec 19, 2025 | 325.00 | 326.00 | 323.00 | 326.00 | 326.00 | -0.31% | 10,100 |
| Dec 18, 2025 | 328.00 | 329.00 | 323.00 | 327.00 | 327.00 | 0.93% | 10,800 |
| Dec 17, 2025 | 326.00 | 328.00 | 323.00 | 324.00 | 324.00 | - | 6,600 |
| Dec 16, 2025 | 325.00 | 326.00 | 323.00 | 324.00 | 324.00 | -0.31% | 10,400 |
| Dec 15, 2025 | 324.00 | 327.00 | 322.00 | 325.00 | 325.00 | 0.31% | 12,600 |
| Dec 12, 2025 | 325.00 | 325.00 | 321.00 | 324.00 | 324.00 | -0.31% | 5,900 |
| Dec 11, 2025 | 326.00 | 326.00 | 321.00 | 325.00 | 325.00 | 0.93% | 16,300 |
| Dec 10, 2025 | 324.00 | 324.00 | 321.00 | 322.00 | 322.00 | 0.63% | 3,600 |
| Dec 9, 2025 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | -0.31% | 4,000 |
| Dec 8, 2025 | 321.00 | 321.00 | 318.00 | 321.00 | 321.00 | - | 6,200 |
| Dec 5, 2025 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | - | 4,700 |
| Dec 4, 2025 | 321.00 | 322.00 | 321.00 | 321.00 | 321.00 | - | 5,400 |
| Dec 3, 2025 | 322.00 | 322.00 | 318.00 | 321.00 | 321.00 | - | 4,800 |
| Dec 2, 2025 | 322.00 | 322.00 | 319.00 | 321.00 | 321.00 | - | 7,600 |
| Dec 1, 2025 | 322.00 | 322.00 | 320.00 | 321.00 | 321.00 | 0.31% | 8,400 |
| Nov 28, 2025 | 319.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.31% | 2,800 |
| Nov 27, 2025 | 320.00 | 321.00 | 319.00 | 319.00 | 319.00 | -0.31% | 4,600 |
| Nov 26, 2025 | 318.00 | 320.00 | 315.00 | 320.00 | 320.00 | 0.63% | 33,700 |
| Nov 25, 2025 | 319.00 | 320.00 | 315.00 | 318.00 | 318.00 | -0.31% | 13,400 |
| Nov 21, 2025 | 316.00 | 320.00 | 315.00 | 319.00 | 319.00 | 0.95% | 7,800 |
| Nov 20, 2025 | 317.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.32% | 4,900 |
| Nov 19, 2025 | 316.00 | 320.00 | 314.00 | 317.00 | 317.00 | 0.32% | 11,300 |
| Nov 18, 2025 | 320.00 | 320.00 | 313.00 | 316.00 | 316.00 | -1.56% | 22,800 |
| Nov 17, 2025 | 321.00 | 321.00 | 317.00 | 321.00 | 321.00 | 0.63% | 18,300 |
| Nov 14, 2025 | 320.00 | 323.00 | 319.00 | 319.00 | 319.00 | 0.63% | 15,500 |
| Nov 13, 2025 | 318.00 | 341.00 | 315.00 | 317.00 | 317.00 | - | 112,200 |
| Nov 12, 2025 | 317.00 | 317.00 | 316.00 | 317.00 | 317.00 | - | 6,600 |
| Nov 11, 2025 | 316.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.32% | 9,300 |
| Nov 10, 2025 | 315.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 6,000 |
| Nov 7, 2025 | 315.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.32% | 8,000 |
| Nov 6, 2025 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | - | 6,100 |
| Nov 5, 2025 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | 0.32% | 10,500 |
| Nov 4, 2025 | 314.00 | 315.00 | 313.00 | 314.00 | 314.00 | - | 8,200 |
| Oct 31, 2025 | 316.00 | 316.00 | 313.00 | 314.00 | 314.00 | -0.32% | 8,900 |
| Oct 30, 2025 | 315.00 | 316.00 | 314.00 | 315.00 | 315.00 | - | 7,700 |
| Oct 29, 2025 | 315.00 | 317.00 | 314.00 | 315.00 | 315.00 | -0.32% | 13,800 |
| Oct 28, 2025 | 316.00 | 317.00 | 316.00 | 316.00 | 316.00 | - | 4,200 |
| Oct 27, 2025 | 316.00 | 317.00 | 316.00 | 316.00 | 316.00 | - | 8,400 |
| Oct 24, 2025 | 316.00 | 317.00 | 316.00 | 316.00 | 316.00 | -0.32% | 3,800 |
| Oct 23, 2025 | 316.00 | 317.00 | 316.00 | 317.00 | 317.00 | 0.32% | 800 |
| Oct 22, 2025 | 316.00 | 317.00 | 316.00 | 316.00 | 316.00 | -0.32% | 4,300 |
| Oct 21, 2025 | 316.00 | 318.00 | 316.00 | 317.00 | 317.00 | - | 5,600 |
| Oct 20, 2025 | 316.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.63% | 12,800 |
| Oct 17, 2025 | 316.00 | 316.00 | 313.00 | 315.00 | 315.00 | - | 6,200 |
| Oct 16, 2025 | 316.00 | 316.00 | 313.00 | 315.00 | 315.00 | 0.96% | 4,300 |
| Oct 15, 2025 | 313.00 | 315.00 | 312.00 | 312.00 | 312.00 | - | 2,400 |
| Oct 14, 2025 | 313.00 | 317.00 | 312.00 | 312.00 | 312.00 | -0.95% | 8,200 |
| Oct 10, 2025 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.32% | 4,900 |
| Oct 9, 2025 | 315.00 | 317.00 | 311.00 | 314.00 | 314.00 | -0.32% | 11,900 |