Iseki & Co., Ltd. (TYO:6310)
Japan
· Delayed Price · Currency is JPY 1,682.00
+53.00 (3.25%)
Apr 28, 2026, 3:30 PM JST
Iseki & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,638.00 | 1,682.00 | 1,634.00 | 1,682.00 | 1,682.00 | 3.25% | 115,500 |
| Apr 27, 2026 | 1,649.00 | 1,649.00 | 1,610.00 | 1,629.00 | 1,629.00 | -0.24% | 131,800 |
| Apr 24, 2026 | 1,614.00 | 1,641.00 | 1,608.00 | 1,633.00 | 1,633.00 | 3.22% | 162,800 |
| Apr 23, 2026 | 1,612.00 | 1,623.00 | 1,571.00 | 1,582.00 | 1,582.00 | -2.04% | 84,400 |
| Apr 22, 2026 | 1,630.00 | 1,636.00 | 1,608.00 | 1,615.00 | 1,615.00 | -1.76% | 114,000 |
| Apr 21, 2026 | 1,683.00 | 1,691.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.72% | 105,000 |
| Apr 20, 2026 | 1,709.00 | 1,713.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.94% | 69,200 |
| Apr 17, 2026 | 1,720.00 | 1,733.00 | 1,695.00 | 1,706.00 | 1,706.00 | -1.27% | 98,700 |
| Apr 16, 2026 | 1,707.00 | 1,731.00 | 1,705.00 | 1,728.00 | 1,728.00 | 1.23% | 95,200 |
| Apr 15, 2026 | 1,726.00 | 1,735.00 | 1,691.00 | 1,707.00 | 1,707.00 | 0.83% | 134,600 |
| Apr 14, 2026 | 1,688.00 | 1,708.00 | 1,680.00 | 1,693.00 | 1,693.00 | 2.30% | 100,900 |
| Apr 13, 2026 | 1,683.00 | 1,685.00 | 1,641.00 | 1,655.00 | 1,655.00 | -1.72% | 127,800 |
| Apr 10, 2026 | 1,713.00 | 1,719.00 | 1,676.00 | 1,684.00 | 1,684.00 | 0.18% | 147,000 |
| Apr 9, 2026 | 1,715.00 | 1,719.00 | 1,676.00 | 1,681.00 | 1,681.00 | -1.00% | 122,700 |
| Apr 8, 2026 | 1,658.00 | 1,698.00 | 1,654.00 | 1,698.00 | 1,698.00 | 4.49% | 153,100 |
| Apr 7, 2026 | 1,625.00 | 1,647.00 | 1,611.00 | 1,625.00 | 1,625.00 | 0.93% | 93,500 |
| Apr 6, 2026 | 1,607.00 | 1,629.00 | 1,602.00 | 1,610.00 | 1,610.00 | 1.00% | 117,200 |
| Apr 3, 2026 | 1,608.00 | 1,630.00 | 1,585.00 | 1,594.00 | 1,594.00 | -0.50% | 124,400 |
| Apr 2, 2026 | 1,639.00 | 1,669.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.11% | 156,900 |
| Apr 1, 2026 | 1,610.00 | 1,620.00 | 1,585.00 | 1,620.00 | 1,620.00 | 5.54% | 121,400 |
| Mar 31, 2026 | 1,555.00 | 1,587.00 | 1,531.00 | 1,535.00 | 1,535.00 | -2.72% | 173,100 |
| Mar 30, 2026 | 1,560.00 | 1,593.00 | 1,539.00 | 1,578.00 | 1,578.00 | -4.65% | 188,100 |
| Mar 27, 2026 | 1,614.00 | 1,658.00 | 1,598.00 | 1,655.00 | 1,655.00 | 1.66% | 145,500 |
| Mar 26, 2026 | 1,627.00 | 1,645.00 | 1,609.00 | 1,628.00 | 1,628.00 | 0.43% | 134,600 |
| Mar 25, 2026 | 1,594.00 | 1,624.00 | 1,593.00 | 1,621.00 | 1,621.00 | 3.45% | 143,700 |
| Mar 24, 2026 | 1,560.00 | 1,583.00 | 1,549.00 | 1,567.00 | 1,567.00 | 3.57% | 124,000 |
| Mar 23, 2026 | 1,581.00 | 1,592.00 | 1,503.00 | 1,513.00 | 1,513.00 | -6.66% | 220,300 |
| Mar 19, 2026 | 1,658.00 | 1,669.00 | 1,620.00 | 1,621.00 | 1,621.00 | -4.53% | 166,800 |
| Mar 18, 2026 | 1,649.00 | 1,698.00 | 1,644.00 | 1,698.00 | 1,698.00 | 3.85% | 99,500 |
| Mar 17, 2026 | 1,653.00 | 1,657.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.12% | 152,200 |
| Mar 16, 2026 | 1,632.00 | 1,670.00 | 1,622.00 | 1,637.00 | 1,637.00 | -1.33% | 175,500 |
| Mar 13, 2026 | 1,641.00 | 1,682.00 | 1,631.00 | 1,659.00 | 1,659.00 | -1.31% | 147,700 |
| Mar 12, 2026 | 1,716.00 | 1,726.00 | 1,673.00 | 1,681.00 | 1,681.00 | -3.83% | 233,500 |
| Mar 11, 2026 | 1,770.00 | 1,799.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.11% | 206,100 |
| Mar 10, 2026 | 1,738.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 3.24% | 209,300 |
| Mar 9, 2026 | 1,697.00 | 1,709.00 | 1,635.00 | 1,695.00 | 1,695.00 | -6.71% | 348,100 |
| Mar 6, 2026 | 1,811.00 | 1,833.00 | 1,783.00 | 1,817.00 | 1,817.00 | -1.84% | 222,200 |
| Mar 5, 2026 | 1,873.00 | 1,913.00 | 1,829.00 | 1,851.00 | 1,851.00 | 3.23% | 208,000 |
| Mar 4, 2026 | 1,902.00 | 1,918.00 | 1,756.00 | 1,793.00 | 1,793.00 | -8.85% | 359,000 |
| Mar 3, 2026 | 2,045.00 | 2,075.00 | 1,962.00 | 1,967.00 | 1,967.00 | -4.88% | 230,000 |
| Mar 2, 2026 | 2,066.00 | 2,098.00 | 2,040.00 | 2,068.00 | 2,068.00 | -3.14% | 230,600 |
| Feb 27, 2026 | 2,082.00 | 2,135.00 | 2,063.00 | 2,135.00 | 2,135.00 | 2.74% | 187,200 |
| Feb 26, 2026 | 2,100.00 | 2,143.00 | 2,066.00 | 2,078.00 | 2,078.00 | 0.39% | 308,700 |
| Feb 25, 2026 | 1,993.00 | 2,085.00 | 1,971.00 | 2,070.00 | 2,070.00 | 4.12% | 413,300 |
| Feb 24, 2026 | 1,918.00 | 2,008.00 | 1,911.00 | 1,988.00 | 1,988.00 | 4.30% | 424,100 |
| Feb 20, 2026 | 1,900.00 | 1,941.00 | 1,878.00 | 1,906.00 | 1,906.00 | -0.83% | 210,600 |
| Feb 19, 2026 | 1,880.00 | 1,939.00 | 1,862.00 | 1,922.00 | 1,922.00 | 2.07% | 270,700 |
| Feb 18, 2026 | 1,880.00 | 1,888.00 | 1,841.00 | 1,883.00 | 1,883.00 | 0.32% | 243,900 |
| Feb 17, 2026 | 1,933.00 | 1,933.00 | 1,865.00 | 1,877.00 | 1,877.00 | -3.69% | 285,600 |
| Feb 16, 2026 | 1,900.00 | 2,003.00 | 1,867.00 | 1,949.00 | 1,949.00 | 2.96% | 971,600 |
| Feb 13, 2026 | 1,991.00 | 2,000.00 | 1,861.00 | 1,893.00 | 1,893.00 | -6.75% | 480,200 |
| Feb 12, 2026 | 1,965.00 | 2,041.00 | 1,947.00 | 2,030.00 | 2,030.00 | 5.35% | 447,000 |
| Feb 10, 2026 | 1,882.00 | 1,933.00 | 1,874.00 | 1,927.00 | 1,927.00 | 3.21% | 210,300 |
| Feb 9, 2026 | 1,875.00 | 1,908.00 | 1,859.00 | 1,867.00 | 1,867.00 | 1.74% | 458,800 |
| Feb 6, 2026 | 1,791.00 | 1,842.00 | 1,774.00 | 1,835.00 | 1,835.00 | 1.27% | 219,100 |
| Feb 5, 2026 | 1,800.00 | 1,841.00 | 1,788.00 | 1,812.00 | 1,812.00 | 1.40% | 179,400 |
| Feb 4, 2026 | 1,750.00 | 1,793.00 | 1,749.00 | 1,787.00 | 1,787.00 | 1.25% | 176,100 |
| Feb 3, 2026 | 1,758.00 | 1,773.00 | 1,749.00 | 1,765.00 | 1,765.00 | 2.02% | 167,500 |
| Feb 2, 2026 | 1,787.00 | 1,792.00 | 1,727.00 | 1,730.00 | 1,730.00 | -3.19% | 220,600 |
| Jan 30, 2026 | 1,765.00 | 1,793.00 | 1,751.00 | 1,787.00 | 1,787.00 | 1.88% | 139,900 |
| Jan 29, 2026 | 1,751.00 | 1,766.00 | 1,731.00 | 1,754.00 | 1,754.00 | 0.06% | 143,300 |
| Jan 28, 2026 | 1,765.00 | 1,782.00 | 1,736.00 | 1,753.00 | 1,753.00 | -0.96% | 163,700 |
| Jan 27, 2026 | 1,747.00 | 1,791.00 | 1,737.00 | 1,770.00 | 1,770.00 | 1.26% | 184,400 |
| Jan 26, 2026 | 1,788.00 | 1,788.00 | 1,747.00 | 1,748.00 | 1,748.00 | -3.59% | 233,000 |
| Jan 23, 2026 | 1,836.00 | 1,846.00 | 1,812.00 | 1,813.00 | 1,813.00 | -1.25% | 136,000 |
| Jan 22, 2026 | 1,843.00 | 1,851.00 | 1,829.00 | 1,836.00 | 1,836.00 | 1.10% | 96,200 |
| Jan 21, 2026 | 1,812.00 | 1,834.00 | 1,801.00 | 1,816.00 | 1,816.00 | -1.68% | 153,200 |
| Jan 20, 2026 | 1,891.00 | 1,893.00 | 1,841.00 | 1,847.00 | 1,847.00 | -1.34% | 139,100 |
| Jan 19, 2026 | 1,910.00 | 1,915.00 | 1,848.00 | 1,872.00 | 1,872.00 | -1.37% | 199,000 |
| Jan 16, 2026 | 1,900.00 | 1,910.00 | 1,866.00 | 1,898.00 | 1,898.00 | -0.05% | 203,300 |
| Jan 15, 2026 | 1,850.00 | 1,899.00 | 1,847.00 | 1,899.00 | 1,899.00 | 2.04% | 214,300 |
| Jan 14, 2026 | 1,826.00 | 1,874.00 | 1,826.00 | 1,861.00 | 1,861.00 | 2.37% | 277,100 |
| Jan 13, 2026 | 1,875.00 | 1,879.00 | 1,817.00 | 1,818.00 | 1,818.00 | -2.15% | 302,100 |
| Jan 9, 2026 | 1,840.00 | 1,867.00 | 1,838.00 | 1,858.00 | 1,858.00 | 0.76% | 103,600 |
| Jan 8, 2026 | 1,862.00 | 1,885.00 | 1,843.00 | 1,844.00 | 1,844.00 | -0.97% | 135,300 |
| Jan 7, 2026 | 1,843.00 | 1,893.00 | 1,839.00 | 1,862.00 | 1,862.00 | 1.03% | 178,200 |
| Jan 6, 2026 | 1,833.00 | 1,867.00 | 1,832.00 | 1,843.00 | 1,843.00 | 1.71% | 254,400 |
| Jan 5, 2026 | 1,839.00 | 1,854.00 | 1,803.00 | 1,812.00 | 1,812.00 | -2.58% | 335,900 |
| Dec 30, 2025 | 1,894.00 | 1,898.00 | 1,856.00 | 1,860.00 | 1,860.00 | -1.38% | 157,400 |
| Dec 29, 2025 | 1,893.00 | 1,893.00 | 1,850.00 | 1,886.00 | 1,886.00 | -0.42% | 273,900 |
| Dec 26, 2025 | 1,895.00 | 1,913.00 | 1,881.00 | 1,894.00 | 1,854.00 | -0.32% | 212,600 |
| Dec 25, 2025 | 1,888.00 | 1,900.00 | 1,873.00 | 1,900.00 | 1,859.87 | 1.82% | 162,400 |
| Dec 24, 2025 | 1,924.00 | 1,930.00 | 1,866.00 | 1,866.00 | 1,826.59 | -2.66% | 214,000 |
| Dec 23, 2025 | 1,920.00 | 1,933.00 | 1,902.00 | 1,917.00 | 1,876.51 | 0.10% | 218,900 |
| Dec 22, 2025 | 1,898.00 | 1,921.00 | 1,879.00 | 1,915.00 | 1,874.56 | 2.02% | 193,100 |
| Dec 19, 2025 | 1,847.00 | 1,877.00 | 1,833.00 | 1,877.00 | 1,837.36 | 1.84% | 239,100 |
| Dec 18, 2025 | 1,837.00 | 1,852.00 | 1,815.00 | 1,843.00 | 1,804.08 | -0.75% | 193,500 |
| Dec 17, 2025 | 1,823.00 | 1,858.00 | 1,812.00 | 1,857.00 | 1,817.78 | 2.20% | 197,900 |
| Dec 16, 2025 | 1,870.00 | 1,875.00 | 1,816.00 | 1,817.00 | 1,778.63 | -4.42% | 242,900 |
| Dec 15, 2025 | 1,849.00 | 1,923.00 | 1,832.00 | 1,901.00 | 1,860.85 | 1.66% | 264,500 |
| Dec 12, 2025 | 1,859.00 | 1,898.00 | 1,853.00 | 1,870.00 | 1,830.51 | 3.54% | 441,000 |
| Dec 11, 2025 | 1,810.00 | 1,828.00 | 1,799.00 | 1,806.00 | 1,767.86 | -0.39% | 258,400 |
| Dec 10, 2025 | 1,821.00 | 1,844.00 | 1,800.00 | 1,813.00 | 1,774.71 | 2.84% | 644,200 |
| Dec 9, 2025 | 1,881.00 | 1,886.00 | 1,763.00 | 1,763.00 | 1,725.77 | -6.37% | 724,600 |
| Dec 8, 2025 | 1,911.00 | 1,912.00 | 1,863.00 | 1,883.00 | 1,843.23 | -1.47% | 286,300 |
| Dec 5, 2025 | 1,928.00 | 1,939.00 | 1,905.00 | 1,911.00 | 1,870.64 | -1.55% | 169,100 |
| Dec 4, 2025 | 1,901.00 | 1,944.00 | 1,900.00 | 1,941.00 | 1,900.01 | 1.78% | 118,400 |
| Dec 3, 2025 | 1,912.00 | 1,937.00 | 1,906.00 | 1,907.00 | 1,866.73 | -0.73% | 208,400 |
| Dec 2, 2025 | 1,957.00 | 1,967.00 | 1,921.00 | 1,921.00 | 1,880.43 | -2.09% | 141,000 |
| Dec 1, 2025 | 1,989.00 | 2,036.00 | 1,957.00 | 1,962.00 | 1,920.56 | -1.01% | 252,800 |