Ishikawa Seisakusho, Ltd. (TYO:6208)
Japan
· Delayed Price · Currency is JPY 2,508.00
+98.00 (4.07%)
Mar 10, 2026, 3:30 PM JST
Ishikawa Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,475.00 | 2,505.00 | 2,432.00 | 2,455.00 | - | 1.87% | 165,200 |
| Mar 9, 2026 | 2,507.00 | 2,529.00 | 2,333.00 | 2,410.00 | 2,410.00 | -7.20% | 387,200 |
| Mar 6, 2026 | 2,595.00 | 2,670.00 | 2,500.00 | 2,597.00 | 2,597.00 | -2.07% | 296,200 |
| Mar 5, 2026 | 2,600.00 | 2,730.00 | 2,550.00 | 2,652.00 | 2,652.00 | 10.00% | 509,600 |
| Mar 4, 2026 | 2,679.00 | 2,734.00 | 2,368.00 | 2,411.00 | 2,411.00 | -14.78% | 774,200 |
| Mar 3, 2026 | 2,917.00 | 3,135.00 | 2,824.00 | 2,829.00 | 2,829.00 | -1.33% | 1,436,900 |
| Mar 2, 2026 | 2,990.00 | 3,030.00 | 2,762.00 | 2,867.00 | 2,867.00 | 6.58% | 1,365,600 |
| Feb 27, 2026 | 2,644.00 | 2,790.00 | 2,557.00 | 2,690.00 | 2,690.00 | 3.70% | 523,000 |
| Feb 26, 2026 | 2,506.00 | 2,669.00 | 2,455.00 | 2,594.00 | 2,594.00 | 3.51% | 593,500 |
| Feb 25, 2026 | 2,662.00 | 2,700.00 | 2,423.00 | 2,506.00 | 2,506.00 | -7.60% | 695,600 |
| Feb 24, 2026 | 3,035.00 | 3,080.00 | 2,580.00 | 2,712.00 | 2,712.00 | -6.45% | 948,900 |
| Feb 20, 2026 | 2,598.00 | 2,979.00 | 2,514.00 | 2,899.00 | 2,899.00 | 10.14% | 1,132,700 |
| Feb 19, 2026 | 2,335.00 | 2,650.00 | 2,307.00 | 2,632.00 | 2,632.00 | 14.73% | 691,900 |
| Feb 18, 2026 | 2,233.00 | 2,314.00 | 2,233.00 | 2,294.00 | 2,294.00 | 2.41% | 175,200 |
| Feb 17, 2026 | 2,300.00 | 2,376.00 | 2,237.00 | 2,240.00 | 2,240.00 | -1.75% | 282,600 |
| Feb 16, 2026 | 2,280.00 | 2,350.00 | 2,190.00 | 2,280.00 | 2,280.00 | 3.07% | 469,100 |
| Feb 13, 2026 | 2,275.00 | 2,290.00 | 2,133.00 | 2,212.00 | 2,212.00 | -4.86% | 586,300 |
| Feb 12, 2026 | 2,163.00 | 2,385.00 | 2,163.00 | 2,325.00 | 2,325.00 | 10.03% | 1,412,500 |
| Feb 10, 2026 | 1,766.00 | 2,125.00 | 1,760.00 | 2,113.00 | 2,113.00 | 22.42% | 1,684,500 |
| Feb 9, 2026 | 1,725.00 | 1,733.00 | 1,702.00 | 1,726.00 | 1,726.00 | 2.55% | 221,300 |
| Feb 6, 2026 | 1,660.00 | 1,691.00 | 1,622.00 | 1,683.00 | 1,683.00 | 1.39% | 132,100 |
| Feb 5, 2026 | 1,693.00 | 1,695.00 | 1,654.00 | 1,660.00 | 1,660.00 | -1.43% | 109,700 |
| Feb 4, 2026 | 1,644.00 | 1,684.00 | 1,630.00 | 1,684.00 | 1,684.00 | 3.25% | 117,300 |
| Feb 3, 2026 | 1,623.00 | 1,631.00 | 1,595.00 | 1,631.00 | 1,631.00 | 2.19% | 62,500 |
| Feb 2, 2026 | 1,655.00 | 1,668.00 | 1,594.00 | 1,596.00 | 1,596.00 | -1.48% | 96,400 |
| Jan 30, 2026 | 1,607.00 | 1,621.00 | 1,575.00 | 1,620.00 | 1,620.00 | 0.81% | 87,400 |
| Jan 29, 2026 | 1,583.00 | 1,630.00 | 1,571.00 | 1,607.00 | 1,607.00 | 1.71% | 90,200 |
| Jan 28, 2026 | 1,619.00 | 1,619.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.17% | 46,800 |
| Jan 27, 2026 | 1,610.00 | 1,622.00 | 1,580.00 | 1,615.00 | 1,615.00 | -0.06% | 48,500 |
| Jan 26, 2026 | 1,647.00 | 1,669.00 | 1,610.00 | 1,616.00 | 1,616.00 | -1.88% | 78,400 |
| Jan 23, 2026 | 1,645.00 | 1,675.00 | 1,630.00 | 1,647.00 | 1,647.00 | 0.55% | 68,400 |
| Jan 22, 2026 | 1,622.00 | 1,653.00 | 1,602.00 | 1,638.00 | 1,638.00 | 1.55% | 73,400 |
| Jan 21, 2026 | 1,593.00 | 1,646.00 | 1,583.00 | 1,613.00 | 1,613.00 | -1.89% | 99,800 |
| Jan 20, 2026 | 1,721.00 | 1,728.00 | 1,641.00 | 1,644.00 | 1,644.00 | -4.42% | 171,500 |
| Jan 19, 2026 | 1,688.00 | 1,749.00 | 1,670.00 | 1,720.00 | 1,720.00 | 1.96% | 217,000 |
| Jan 16, 2026 | 1,685.00 | 1,697.00 | 1,646.00 | 1,687.00 | 1,687.00 | - | 100,500 |
| Jan 15, 2026 | 1,630.00 | 1,688.00 | 1,623.00 | 1,687.00 | 1,687.00 | 2.87% | 115,200 |
| Jan 14, 2026 | 1,632.00 | 1,656.00 | 1,622.00 | 1,640.00 | 1,640.00 | 0.24% | 118,100 |
| Jan 13, 2026 | 1,658.00 | 1,658.00 | 1,606.00 | 1,636.00 | 1,636.00 | 2.12% | 133,800 |
| Jan 9, 2026 | 1,600.00 | 1,606.00 | 1,570.00 | 1,602.00 | 1,602.00 | 0.82% | 142,600 |
| Jan 8, 2026 | 1,540.00 | 1,603.00 | 1,540.00 | 1,589.00 | 1,589.00 | 3.52% | 223,100 |
| Jan 7, 2026 | 1,517.00 | 1,562.00 | 1,510.00 | 1,535.00 | 1,535.00 | 1.19% | 101,100 |
| Jan 6, 2026 | 1,544.00 | 1,558.00 | 1,515.00 | 1,517.00 | 1,517.00 | -1.17% | 106,300 |
| Jan 5, 2026 | 1,501.00 | 1,540.00 | 1,501.00 | 1,535.00 | 1,535.00 | 4.85% | 150,100 |
| Dec 30, 2025 | 1,505.00 | 1,505.00 | 1,461.00 | 1,464.00 | 1,464.00 | -2.72% | 81,000 |
| Dec 29, 2025 | 1,458.00 | 1,510.00 | 1,450.00 | 1,505.00 | 1,505.00 | 3.58% | 104,000 |
| Dec 26, 2025 | 1,484.00 | 1,489.00 | 1,450.00 | 1,453.00 | 1,453.00 | -1.96% | 96,700 |
| Dec 25, 2025 | 1,470.00 | 1,485.00 | 1,466.00 | 1,482.00 | 1,482.00 | 1.16% | 41,600 |
| Dec 24, 2025 | 1,461.00 | 1,491.00 | 1,456.00 | 1,465.00 | 1,465.00 | 0.27% | 60,700 |
| Dec 23, 2025 | 1,452.00 | 1,478.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.83% | 63,000 |
| Dec 22, 2025 | 1,467.00 | 1,469.00 | 1,440.00 | 1,449.00 | 1,449.00 | -0.41% | 56,700 |
| Dec 19, 2025 | 1,425.00 | 1,462.00 | 1,424.00 | 1,455.00 | 1,455.00 | 2.11% | 55,200 |
| Dec 18, 2025 | 1,415.00 | 1,433.00 | 1,407.00 | 1,425.00 | 1,425.00 | -0.21% | 51,500 |
| Dec 17, 2025 | 1,470.00 | 1,470.00 | 1,424.00 | 1,428.00 | 1,428.00 | -3.05% | 147,500 |
| Dec 16, 2025 | 1,498.00 | 1,502.00 | 1,466.00 | 1,473.00 | 1,473.00 | -2.32% | 121,300 |
| Dec 15, 2025 | 1,490.00 | 1,508.00 | 1,478.00 | 1,508.00 | 1,508.00 | 0.20% | 61,100 |
| Dec 12, 2025 | 1,496.00 | 1,507.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1.35% | 40,200 |
| Dec 11, 2025 | 1,541.00 | 1,541.00 | 1,476.00 | 1,485.00 | 1,485.00 | -3.19% | 142,600 |
| Dec 10, 2025 | 1,572.00 | 1,575.00 | 1,520.00 | 1,534.00 | 1,534.00 | -2.23% | 97,300 |
| Dec 9, 2025 | 1,597.00 | 1,607.00 | 1,561.00 | 1,569.00 | 1,569.00 | -1.75% | 108,800 |
| Dec 8, 2025 | 1,581.00 | 1,608.00 | 1,574.00 | 1,597.00 | 1,597.00 | 2.97% | 157,900 |
| Dec 5, 2025 | 1,541.00 | 1,567.00 | 1,537.00 | 1,551.00 | 1,551.00 | 0.52% | 116,700 |
| Dec 4, 2025 | 1,490.00 | 1,547.00 | 1,483.00 | 1,543.00 | 1,543.00 | 3.56% | 100,200 |
| Dec 3, 2025 | 1,481.00 | 1,496.00 | 1,476.00 | 1,490.00 | 1,490.00 | 0.88% | 29,000 |
| Dec 2, 2025 | 1,510.00 | 1,510.00 | 1,473.00 | 1,477.00 | 1,477.00 | -1.53% | 61,300 |
| Dec 1, 2025 | 1,547.00 | 1,547.00 | 1,496.00 | 1,500.00 | 1,500.00 | -3.04% | 91,300 |
| Nov 28, 2025 | 1,523.00 | 1,550.00 | 1,518.00 | 1,547.00 | 1,547.00 | 2.04% | 81,500 |
| Nov 27, 2025 | 1,510.00 | 1,523.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.93% | 36,800 |
| Nov 26, 2025 | 1,485.00 | 1,506.00 | 1,478.00 | 1,502.00 | 1,502.00 | 2.18% | 39,500 |
| Nov 25, 2025 | 1,509.00 | 1,518.00 | 1,460.00 | 1,470.00 | 1,470.00 | -2.58% | 88,100 |
| Nov 21, 2025 | 1,514.00 | 1,528.00 | 1,495.00 | 1,509.00 | 1,509.00 | -1.11% | 77,300 |
| Nov 20, 2025 | 1,505.00 | 1,528.00 | 1,495.00 | 1,526.00 | 1,526.00 | 2.55% | 58,000 |
| Nov 19, 2025 | 1,521.00 | 1,521.00 | 1,457.00 | 1,488.00 | 1,488.00 | -2.17% | 188,600 |
| Nov 18, 2025 | 1,562.00 | 1,562.00 | 1,511.00 | 1,521.00 | 1,521.00 | -3.73% | 151,600 |
| Nov 17, 2025 | 1,542.00 | 1,580.00 | 1,527.00 | 1,580.00 | 1,580.00 | 3.20% | 105,100 |
| Nov 14, 2025 | 1,552.00 | 1,559.00 | 1,522.00 | 1,531.00 | 1,531.00 | -2.48% | 112,400 |
| Nov 13, 2025 | 1,590.00 | 1,600.00 | 1,564.00 | 1,570.00 | 1,570.00 | -1.38% | 72,000 |
| Nov 12, 2025 | 1,560.00 | 1,594.00 | 1,550.00 | 1,592.00 | 1,592.00 | 2.05% | 106,600 |
| Nov 11, 2025 | 1,554.00 | 1,560.00 | 1,534.00 | 1,560.00 | 1,560.00 | 0.32% | 147,900 |
| Nov 10, 2025 | 1,568.00 | 1,590.00 | 1,527.00 | 1,555.00 | 1,555.00 | -5.18% | 333,700 |
| Nov 7, 2025 | 1,690.00 | 1,692.00 | 1,626.00 | 1,640.00 | 1,640.00 | -2.96% | 216,500 |
| Nov 6, 2025 | 1,674.00 | 1,696.00 | 1,645.00 | 1,690.00 | 1,690.00 | 2.05% | 199,500 |
| Nov 5, 2025 | 1,680.00 | 1,684.00 | 1,607.00 | 1,656.00 | 1,656.00 | -3.72% | 194,200 |
| Nov 4, 2025 | 1,736.00 | 1,747.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.23% | 87,800 |
| Oct 31, 2025 | 1,766.00 | 1,766.00 | 1,715.00 | 1,724.00 | 1,724.00 | -0.75% | 115,800 |
| Oct 30, 2025 | 1,680.00 | 1,759.00 | 1,675.00 | 1,737.00 | 1,737.00 | 1.58% | 177,200 |
| Oct 29, 2025 | 1,790.00 | 1,796.00 | 1,687.00 | 1,710.00 | 1,710.00 | -3.17% | 188,100 |
| Oct 28, 2025 | 1,850.00 | 1,882.00 | 1,755.00 | 1,766.00 | 1,766.00 | -5.31% | 318,600 |
| Oct 27, 2025 | 1,867.00 | 1,877.00 | 1,823.00 | 1,865.00 | 1,865.00 | 2.70% | 305,100 |
| Oct 24, 2025 | 1,800.00 | 1,860.00 | 1,741.00 | 1,816.00 | 1,816.00 | 3.18% | 437,600 |
| Oct 23, 2025 | 1,740.00 | 1,780.00 | 1,716.00 | 1,760.00 | 1,760.00 | 2.98% | 387,600 |
| Oct 22, 2025 | 1,670.00 | 1,710.00 | 1,653.00 | 1,709.00 | 1,709.00 | 3.45% | 124,700 |
| Oct 21, 2025 | 1,739.00 | 1,744.00 | 1,643.00 | 1,652.00 | 1,652.00 | -3.22% | 145,000 |
| Oct 20, 2025 | 1,640.00 | 1,709.00 | 1,630.00 | 1,707.00 | 1,707.00 | 5.63% | 208,300 |
| Oct 17, 2025 | 1,588.00 | 1,637.00 | 1,588.00 | 1,616.00 | 1,616.00 | -0.12% | 86,200 |
| Oct 16, 2025 | 1,606.00 | 1,621.00 | 1,584.00 | 1,618.00 | 1,618.00 | 2.53% | 129,900 |
| Oct 15, 2025 | 1,533.00 | 1,578.00 | 1,528.00 | 1,578.00 | 1,578.00 | 3.27% | 58,500 |
| Oct 14, 2025 | 1,544.00 | 1,573.00 | 1,521.00 | 1,528.00 | 1,528.00 | -3.96% | 111,400 |
| Oct 10, 2025 | 1,654.00 | 1,654.00 | 1,570.00 | 1,591.00 | 1,591.00 | -4.33% | 138,100 |
| Oct 9, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,663.00 | 1,663.00 | -2.58% | 94,000 |