Ishii Hyoki Co., Ltd. (TYO:6336)
Japan
· Delayed Price · Currency is JPY 927.00
+27.00 (3.00%)
Mar 10, 2026, 3:30 PM JST
Ishii Hyoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 942.00 | 942.00 | 920.00 | 935.00 | - | 3.89% | 11,500 |
| Mar 9, 2026 | 900.00 | 900.00 | 866.00 | 900.00 | 900.00 | -4.76% | 49,700 |
| Mar 6, 2026 | 942.00 | 945.00 | 921.00 | 945.00 | 945.00 | -0.11% | 28,000 |
| Mar 5, 2026 | 932.00 | 953.00 | 910.00 | 946.00 | 946.00 | 6.65% | 61,000 |
| Mar 4, 2026 | 935.00 | 936.00 | 878.00 | 887.00 | 887.00 | -8.08% | 80,900 |
| Mar 3, 2026 | 975.00 | 1,015.00 | 936.00 | 965.00 | 965.00 | 0.21% | 84,900 |
| Mar 2, 2026 | 973.00 | 994.00 | 951.00 | 963.00 | 963.00 | -3.22% | 97,400 |
| Feb 27, 2026 | 949.00 | 998.00 | 920.00 | 995.00 | 995.00 | 5.07% | 79,500 |
| Feb 26, 2026 | 915.00 | 948.00 | 911.00 | 947.00 | 947.00 | 5.81% | 76,800 |
| Feb 25, 2026 | 893.00 | 895.00 | 855.00 | 895.00 | 895.00 | 2.29% | 26,400 |
| Feb 24, 2026 | 824.00 | 875.00 | 814.00 | 875.00 | 875.00 | 7.10% | 33,300 |
| Feb 20, 2026 | 804.00 | 817.00 | 804.00 | 817.00 | 817.00 | 0.25% | 6,900 |
| Feb 19, 2026 | 820.00 | 820.00 | 792.00 | 815.00 | 815.00 | - | 18,500 |
| Feb 18, 2026 | 791.00 | 823.00 | 779.00 | 815.00 | 815.00 | 2.90% | 34,300 |
| Feb 17, 2026 | 789.00 | 795.00 | 777.00 | 792.00 | 792.00 | 1.67% | 23,300 |
| Feb 16, 2026 | 790.00 | 790.00 | 765.00 | 779.00 | 779.00 | 1.83% | 23,600 |
| Feb 13, 2026 | 784.00 | 788.00 | 765.00 | 765.00 | 765.00 | -2.55% | 14,700 |
| Feb 12, 2026 | 762.00 | 786.00 | 762.00 | 785.00 | 785.00 | 3.02% | 15,400 |
| Feb 10, 2026 | 760.00 | 767.00 | 760.00 | 762.00 | 762.00 | 0.26% | 4,500 |
| Feb 9, 2026 | 755.00 | 772.00 | 755.00 | 760.00 | 760.00 | 1.06% | 29,100 |
| Feb 6, 2026 | 760.00 | 760.00 | 743.00 | 752.00 | 752.00 | -1.31% | 11,100 |
| Feb 5, 2026 | 751.00 | 762.00 | 751.00 | 762.00 | 762.00 | 1.46% | 11,900 |
| Feb 4, 2026 | 735.00 | 754.00 | 735.00 | 751.00 | 751.00 | 1.49% | 9,300 |
| Feb 3, 2026 | 722.00 | 748.00 | 722.00 | 740.00 | 740.00 | 2.49% | 12,700 |
| Feb 2, 2026 | 739.00 | 745.00 | 717.00 | 722.00 | 722.00 | -2.17% | 29,500 |
| Jan 30, 2026 | 745.00 | 751.00 | 711.00 | 738.00 | 738.00 | -1.07% | 23,600 |
| Jan 29, 2026 | 755.00 | 763.00 | 738.00 | 746.00 | 746.00 | -5.57% | 46,100 |
| Jan 28, 2026 | 787.00 | 793.00 | 782.00 | 790.00 | 769.97 | 0.77% | 5,300 |
| Jan 27, 2026 | 786.00 | 786.00 | 781.00 | 784.00 | 764.13 | -0.25% | 6,200 |
| Jan 26, 2026 | 783.00 | 792.00 | 782.00 | 786.00 | 766.08 | -1.01% | 23,100 |
| Jan 23, 2026 | 798.00 | 798.00 | 787.00 | 794.00 | 773.87 | 0.25% | 9,200 |
| Jan 22, 2026 | 785.00 | 792.00 | 785.00 | 792.00 | 771.92 | 0.89% | 5,300 |
| Jan 21, 2026 | 792.00 | 795.00 | 784.00 | 785.00 | 765.10 | - | 10,000 |
| Jan 20, 2026 | 783.00 | 791.00 | 778.00 | 785.00 | 765.10 | 0.64% | 16,700 |
| Jan 19, 2026 | 780.00 | 782.00 | 775.00 | 780.00 | 760.23 | -0.13% | 7,900 |
| Jan 16, 2026 | 782.00 | 788.00 | 780.00 | 781.00 | 761.20 | 0.26% | 1,900 |
| Jan 15, 2026 | 772.00 | 798.00 | 772.00 | 779.00 | 759.25 | 0.91% | 10,300 |
| Jan 14, 2026 | 775.00 | 785.00 | 771.00 | 772.00 | 752.43 | -0.13% | 21,900 |
| Jan 13, 2026 | 778.00 | 785.00 | 773.00 | 773.00 | 753.41 | 0.26% | 19,200 |
| Jan 9, 2026 | 779.00 | 782.00 | 771.00 | 771.00 | 751.46 | -1.03% | 10,300 |
| Jan 8, 2026 | 790.00 | 791.00 | 769.00 | 779.00 | 759.25 | -1.27% | 19,100 |
| Jan 7, 2026 | 777.00 | 789.00 | 777.00 | 789.00 | 769.00 | 1.54% | 14,300 |
| Jan 6, 2026 | 764.00 | 794.00 | 763.00 | 777.00 | 757.30 | 1.97% | 31,300 |
| Jan 5, 2026 | 772.00 | 777.00 | 762.00 | 762.00 | 742.68 | -1.17% | 23,100 |
| Dec 30, 2025 | 783.00 | 783.00 | 771.00 | 771.00 | 751.46 | -1.28% | 7,300 |
| Dec 29, 2025 | 779.00 | 783.00 | 759.00 | 781.00 | 761.20 | 0.77% | 43,400 |
| Dec 26, 2025 | 776.00 | 779.00 | 769.00 | 775.00 | 755.35 | -0.13% | 15,300 |
| Dec 25, 2025 | 782.00 | 789.00 | 762.00 | 776.00 | 756.33 | 1.31% | 28,100 |
| Dec 24, 2025 | 769.00 | 769.00 | 762.00 | 766.00 | 746.58 | 0.79% | 14,800 |
| Dec 23, 2025 | 741.00 | 760.00 | 741.00 | 760.00 | 740.74 | 2.70% | 22,700 |
| Dec 22, 2025 | 725.00 | 747.00 | 725.00 | 740.00 | 721.24 | 2.07% | 21,000 |
| Dec 19, 2025 | 719.00 | 725.00 | 710.00 | 725.00 | 706.62 | - | 13,000 |
| Dec 18, 2025 | 710.00 | 725.00 | 710.00 | 725.00 | 706.62 | - | 12,900 |
| Dec 17, 2025 | 717.00 | 727.00 | 712.00 | 725.00 | 706.62 | 1.83% | 20,900 |
| Dec 16, 2025 | 725.00 | 725.00 | 705.00 | 712.00 | 693.95 | -0.97% | 28,800 |
| Dec 15, 2025 | 711.00 | 749.00 | 711.00 | 719.00 | 700.77 | 1.27% | 87,200 |
| Dec 12, 2025 | 669.00 | 744.00 | 660.00 | 710.00 | 692.00 | 6.45% | 329,700 |
| Dec 11, 2025 | 673.00 | 673.00 | 657.00 | 667.00 | 650.09 | -0.74% | 14,300 |
| Dec 10, 2025 | 665.00 | 672.00 | 658.00 | 672.00 | 654.97 | 0.90% | 9,700 |
| Dec 9, 2025 | 661.00 | 666.00 | 652.00 | 666.00 | 649.12 | 0.45% | 16,200 |
| Dec 8, 2025 | 661.00 | 664.00 | 659.00 | 663.00 | 646.19 | 0.15% | 6,400 |
| Dec 5, 2025 | 665.00 | 668.00 | 662.00 | 662.00 | 645.22 | -0.90% | 14,500 |
| Dec 4, 2025 | 665.00 | 669.00 | 665.00 | 668.00 | 651.07 | -0.45% | 17,200 |
| Dec 3, 2025 | 673.00 | 675.00 | 665.00 | 671.00 | 653.99 | 0.60% | 14,600 |
| Dec 2, 2025 | 666.00 | 674.00 | 665.00 | 667.00 | 650.09 | -0.60% | 10,300 |
| Dec 1, 2025 | 670.00 | 671.00 | 667.00 | 671.00 | 653.99 | 1.21% | 12,000 |
| Nov 28, 2025 | 668.00 | 672.00 | 650.00 | 663.00 | 646.19 | -0.75% | 16,300 |
| Nov 27, 2025 | 662.00 | 668.00 | 655.00 | 668.00 | 651.07 | 1.98% | 5,200 |
| Nov 26, 2025 | 653.00 | 656.00 | 650.00 | 655.00 | 638.40 | 0.77% | 1,400 |
| Nov 25, 2025 | 653.00 | 656.00 | 636.00 | 650.00 | 633.52 | -1.37% | 3,800 |
| Nov 21, 2025 | 640.00 | 659.00 | 640.00 | 659.00 | 642.30 | 1.38% | 2,900 |
| Nov 20, 2025 | 654.00 | 660.00 | 650.00 | 650.00 | 633.52 | -0.15% | 3,700 |
| Nov 19, 2025 | 656.00 | 656.00 | 650.00 | 651.00 | 634.50 | -0.76% | 2,300 |
| Nov 18, 2025 | 660.00 | 670.00 | 652.00 | 656.00 | 639.37 | -0.61% | 14,100 |
| Nov 17, 2025 | 653.00 | 660.00 | 643.00 | 660.00 | 643.27 | 1.23% | 5,100 |
| Nov 14, 2025 | 653.00 | 654.00 | 651.00 | 652.00 | 635.47 | - | 1,200 |
| Nov 13, 2025 | 653.00 | 654.00 | 651.00 | 652.00 | 635.47 | 0.46% | 1,000 |
| Nov 12, 2025 | 662.00 | 662.00 | 649.00 | 649.00 | 632.55 | -0.46% | 3,000 |
| Nov 11, 2025 | 654.00 | 664.00 | 650.00 | 652.00 | 635.47 | 0.46% | 3,600 |
| Nov 10, 2025 | 652.00 | 652.00 | 642.00 | 649.00 | 632.55 | -0.15% | 7,300 |
| Nov 7, 2025 | 651.00 | 655.00 | 650.00 | 650.00 | 633.52 | -0.61% | 3,100 |
| Nov 6, 2025 | 660.00 | 660.00 | 652.00 | 654.00 | 637.42 | -0.91% | 2,500 |
| Nov 5, 2025 | 664.00 | 664.00 | 650.00 | 660.00 | 643.27 | -0.60% | 5,000 |
| Nov 4, 2025 | 669.00 | 669.00 | 656.00 | 664.00 | 647.17 | -0.15% | 14,000 |
| Oct 31, 2025 | 662.00 | 665.00 | 652.00 | 665.00 | 648.14 | 1.37% | 4,800 |
| Oct 30, 2025 | 661.00 | 661.00 | 640.00 | 656.00 | 639.37 | -0.76% | 11,500 |
| Oct 29, 2025 | 662.00 | 662.00 | 659.00 | 661.00 | 644.24 | -0.15% | 2,600 |
| Oct 28, 2025 | 665.00 | 666.00 | 661.00 | 662.00 | 645.22 | -1.05% | 6,000 |
| Oct 27, 2025 | 669.00 | 675.00 | 669.00 | 669.00 | 652.04 | -0.15% | 9,400 |
| Oct 24, 2025 | 666.00 | 670.00 | 666.00 | 670.00 | 653.02 | - | 3,200 |
| Oct 23, 2025 | 670.00 | 674.00 | 666.00 | 670.00 | 653.02 | - | 4,400 |
| Oct 22, 2025 | 659.00 | 670.00 | 659.00 | 670.00 | 653.02 | 0.15% | 4,800 |
| Oct 21, 2025 | 669.00 | 670.00 | 663.00 | 669.00 | 652.04 | -0.30% | 3,900 |
| Oct 20, 2025 | 665.00 | 674.00 | 665.00 | 671.00 | 653.99 | 0.60% | 7,400 |
| Oct 17, 2025 | 668.00 | 668.00 | 665.00 | 667.00 | 650.09 | -0.15% | 1,200 |
| Oct 16, 2025 | 665.00 | 668.00 | 665.00 | 668.00 | 651.07 | 0.45% | 1,800 |
| Oct 15, 2025 | 658.00 | 665.00 | 658.00 | 665.00 | 648.14 | 1.37% | 3,300 |
| Oct 14, 2025 | 659.00 | 659.00 | 656.00 | 656.00 | 639.37 | -1.50% | 11,600 |
| Oct 10, 2025 | 665.00 | 666.00 | 662.00 | 666.00 | 649.12 | 0.15% | 2,500 |
| Oct 9, 2025 | 670.00 | 670.00 | 660.00 | 665.00 | 648.14 | 0.15% | 11,000 |