Skip to main content
Iseki & Co., Ltd. (TYO:6310)
Japan flag Japan · Delayed Price · Currency is JPY
1,695.00
-122.00 (-6.71%)
Mar 9, 2026, 3:30 PM JST

Iseki & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,697.001,709.001,635.001,695.001,695.00-6.71%348,100
Mar 6, 20261,811.001,833.001,783.001,817.001,817.00-1.84%222,200
Mar 5, 20261,873.001,913.001,829.001,851.001,851.003.23%208,000
Mar 4, 20261,902.001,918.001,756.001,793.001,793.00-8.85%359,000
Mar 3, 20262,045.002,075.001,962.001,967.001,967.00-4.88%230,000
Mar 2, 20262,066.002,098.002,040.002,068.002,068.00-3.14%230,600
Feb 27, 20262,082.002,135.002,063.002,135.002,135.002.74%187,200
Feb 26, 20262,100.002,143.002,066.002,078.002,078.000.39%308,700
Feb 25, 20261,993.002,085.001,971.002,070.002,070.004.12%413,300
Feb 24, 20261,918.002,008.001,911.001,988.001,988.004.30%424,100
Feb 20, 20261,900.001,941.001,878.001,906.001,906.00-0.83%210,600
Feb 19, 20261,880.001,939.001,862.001,922.001,922.002.07%270,700
Feb 18, 20261,880.001,888.001,841.001,883.001,883.000.32%243,900
Feb 17, 20261,933.001,933.001,865.001,877.001,877.00-3.69%285,600
Feb 16, 20261,900.002,003.001,867.001,949.001,949.002.96%971,600
Feb 13, 20261,991.002,000.001,861.001,893.001,893.00-6.75%480,200
Feb 12, 20261,965.002,041.001,947.002,030.002,030.005.35%447,000
Feb 10, 20261,882.001,933.001,874.001,927.001,927.003.21%210,300
Feb 9, 20261,875.001,908.001,859.001,867.001,867.001.74%458,800
Feb 6, 20261,791.001,842.001,774.001,835.001,835.001.27%219,100
Feb 5, 20261,800.001,841.001,788.001,812.001,812.001.40%179,400
Feb 4, 20261,750.001,793.001,749.001,787.001,787.001.25%176,100
Feb 3, 20261,758.001,773.001,749.001,765.001,765.002.02%167,500
Feb 2, 20261,787.001,792.001,727.001,730.001,730.00-3.19%220,600
Jan 30, 20261,765.001,793.001,751.001,787.001,787.001.88%139,900
Jan 29, 20261,751.001,766.001,731.001,754.001,754.000.06%143,300
Jan 28, 20261,765.001,782.001,736.001,753.001,753.00-0.96%163,700
Jan 27, 20261,747.001,791.001,737.001,770.001,770.001.26%184,400
Jan 26, 20261,788.001,788.001,747.001,748.001,748.00-3.59%233,000
Jan 23, 20261,836.001,846.001,812.001,813.001,813.00-1.25%136,000
Jan 22, 20261,843.001,851.001,829.001,836.001,836.001.10%96,200
Jan 21, 20261,812.001,834.001,801.001,816.001,816.00-1.68%153,200
Jan 20, 20261,891.001,893.001,841.001,847.001,847.00-1.34%139,100
Jan 19, 20261,910.001,915.001,848.001,872.001,872.00-1.37%199,000
Jan 16, 20261,900.001,910.001,866.001,898.001,898.00-0.05%203,300
Jan 15, 20261,850.001,899.001,847.001,899.001,899.002.04%214,300
Jan 14, 20261,826.001,874.001,826.001,861.001,861.002.37%277,100
Jan 13, 20261,875.001,879.001,817.001,818.001,818.00-2.15%302,100
Jan 9, 20261,840.001,867.001,838.001,858.001,858.000.76%103,600
Jan 8, 20261,862.001,885.001,843.001,844.001,844.00-0.97%135,300
Jan 7, 20261,843.001,893.001,839.001,862.001,862.001.03%178,200
Jan 6, 20261,833.001,867.001,832.001,843.001,843.001.71%254,400
Jan 5, 20261,839.001,854.001,803.001,812.001,812.00-2.58%335,900
Dec 30, 20251,894.001,898.001,856.001,860.001,860.00-1.38%157,400
Dec 29, 20251,893.001,893.001,850.001,886.001,886.00-0.42%273,900
Dec 26, 20251,895.001,913.001,881.001,894.001,854.00-0.32%212,600
Dec 25, 20251,888.001,900.001,873.001,900.001,859.871.82%162,400
Dec 24, 20251,924.001,930.001,866.001,866.001,826.59-2.66%214,000
Dec 23, 20251,920.001,933.001,902.001,917.001,876.510.10%218,900
Dec 22, 20251,898.001,921.001,879.001,915.001,874.562.02%193,100
Dec 19, 20251,847.001,877.001,833.001,877.001,837.361.84%239,100
Dec 18, 20251,837.001,852.001,815.001,843.001,804.08-0.75%193,500
Dec 17, 20251,823.001,858.001,812.001,857.001,817.782.20%197,900
Dec 16, 20251,870.001,875.001,816.001,817.001,778.63-4.42%242,900
Dec 15, 20251,849.001,923.001,832.001,901.001,860.851.66%264,500
Dec 12, 20251,859.001,898.001,853.001,870.001,830.513.54%441,000
Dec 11, 20251,810.001,828.001,799.001,806.001,767.86-0.39%258,400
Dec 10, 20251,821.001,844.001,800.001,813.001,774.712.84%644,200
Dec 9, 20251,881.001,886.001,763.001,763.001,725.77-6.37%724,600
Dec 8, 20251,911.001,912.001,863.001,883.001,843.23-1.47%286,300
Dec 5, 20251,928.001,939.001,905.001,911.001,870.64-1.55%169,100
Dec 4, 20251,901.001,944.001,900.001,941.001,900.011.78%118,400
Dec 3, 20251,912.001,937.001,906.001,907.001,866.73-0.73%208,400
Dec 2, 20251,957.001,967.001,921.001,921.001,880.43-2.09%141,000
Dec 1, 20251,989.002,036.001,957.001,962.001,920.56-1.01%252,800
Nov 28, 20251,961.001,995.001,951.001,982.001,940.141.17%210,600
Nov 27, 20251,929.001,961.001,904.001,959.001,917.632.35%210,500
Nov 26, 20251,925.001,927.001,896.001,914.001,873.58-0.16%243,100
Nov 25, 20251,939.001,946.001,910.001,917.001,876.510.42%168,300
Nov 21, 20251,901.001,969.001,881.001,909.001,868.68-1.45%315,300
Nov 20, 20251,957.001,980.001,913.001,937.001,896.090.52%260,800
Nov 19, 20251,907.001,962.001,880.001,927.001,886.302.72%440,200
Nov 18, 20251,968.001,971.001,866.001,876.001,836.38-4.87%471,300
Nov 17, 20251,904.001,990.001,826.001,972.001,930.352.71%871,300
Nov 14, 20252,119.002,230.001,860.001,920.001,879.45-10.28%1,532,800
Nov 13, 20252,115.002,148.002,110.002,140.002,094.801.04%218,400
Nov 12, 20252,133.002,142.002,110.002,118.002,073.27-1.03%205,900
Nov 11, 20252,159.002,159.002,102.002,140.002,094.80-1.97%296,300
Nov 10, 20252,189.002,238.002,158.002,183.002,136.900.14%212,700
Nov 7, 20252,163.002,192.002,147.002,180.002,133.96-1.49%275,000
Nov 6, 20252,189.002,250.002,162.002,213.002,166.261.65%239,700
Nov 5, 20252,175.002,195.002,094.002,177.002,131.02-1.63%336,400
Nov 4, 20252,196.002,237.002,181.002,213.002,166.260.41%247,400
Oct 31, 20252,263.002,285.002,193.002,204.002,157.45-2.52%354,900
Oct 30, 20252,089.002,281.002,085.002,261.002,213.258.13%598,400
Oct 29, 20252,192.002,201.002,081.002,091.002,046.84-4.61%636,600
Oct 28, 20252,206.002,244.002,171.002,192.002,145.71-1.70%511,300
Oct 27, 20252,280.002,311.002,222.002,230.002,182.90-0.18%435,200
Oct 24, 20252,260.002,269.002,176.002,234.002,186.82-1.15%961,200
Oct 23, 20252,334.002,359.002,208.002,260.002,212.27-7.60%1,246,600
Oct 22, 20252,373.002,446.002,330.002,446.002,394.343.86%452,800
Oct 21, 20252,390.002,399.002,335.002,355.002,305.26-1.63%264,200
Oct 20, 20252,340.002,394.002,295.002,394.002,343.443.64%281,500
Oct 17, 20252,330.002,378.002,303.002,310.002,261.21-2.65%240,300
Oct 16, 20252,353.002,386.002,326.002,373.002,322.881.89%253,700
Oct 15, 20252,264.002,350.002,264.002,329.002,279.813.01%264,200
Oct 14, 20252,265.002,377.002,240.002,261.002,213.25-1.48%449,100
Oct 10, 20252,390.002,412.002,273.002,295.002,246.53-5.32%437,700
Oct 9, 20252,422.002,449.002,401.002,424.002,372.810.58%335,400
Oct 8, 20252,397.002,425.002,380.002,410.002,359.101.26%309,800