Ishii Hyoki Co., Ltd. (TYO:6336)
Japan
· Delayed Price · Currency is JPY 1,166.00
+40.00 (3.55%)
Apr 30, 2026, 1:54 PM JST
Ishii Hyoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,118.00 | 1,150.00 | 1,106.00 | 1,126.00 | 1,126.00 | 2.18% | 57,300 |
| Apr 27, 2026 | 1,181.00 | 1,206.00 | 1,081.00 | 1,102.00 | 1,102.00 | -6.69% | 167,800 |
| Apr 24, 2026 | 1,159.00 | 1,230.00 | 1,130.00 | 1,181.00 | 1,181.00 | 4.42% | 200,100 |
| Apr 23, 2026 | 1,124.00 | 1,138.00 | 1,082.00 | 1,131.00 | 1,131.00 | 0.89% | 106,900 |
| Apr 22, 2026 | 1,084.00 | 1,126.00 | 1,075.00 | 1,121.00 | 1,121.00 | 4.77% | 59,100 |
| Apr 21, 2026 | 1,034.00 | 1,081.00 | 1,034.00 | 1,070.00 | 1,070.00 | 2.88% | 61,600 |
| Apr 20, 2026 | 1,044.00 | 1,066.00 | 1,028.00 | 1,040.00 | 1,040.00 | -0.19% | 53,500 |
| Apr 17, 2026 | 1,032.00 | 1,045.00 | 1,020.00 | 1,042.00 | 1,042.00 | 1.07% | 28,700 |
| Apr 16, 2026 | 1,024.00 | 1,049.00 | 1,006.00 | 1,031.00 | 1,031.00 | 0.39% | 98,400 |
| Apr 15, 2026 | 1,046.00 | 1,072.00 | 1,021.00 | 1,027.00 | 1,027.00 | 0.88% | 63,000 |
| Apr 14, 2026 | 1,029.00 | 1,045.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.59% | 38,500 |
| Apr 13, 2026 | 990.00 | 1,018.00 | 985.00 | 1,012.00 | 1,012.00 | 0.60% | 53,000 |
| Apr 10, 2026 | 985.00 | 1,028.00 | 975.00 | 1,006.00 | 1,006.00 | 2.13% | 60,200 |
| Apr 9, 2026 | 988.00 | 1,000.00 | 956.00 | 985.00 | 985.00 | 0.82% | 80,000 |
| Apr 8, 2026 | 964.00 | 977.00 | 941.00 | 977.00 | 977.00 | 4.60% | 68,700 |
| Apr 7, 2026 | 924.00 | 963.00 | 912.00 | 934.00 | 934.00 | 2.75% | 88,200 |
| Apr 6, 2026 | 880.00 | 925.00 | 878.00 | 909.00 | 909.00 | 4.36% | 61,600 |
| Apr 3, 2026 | 878.00 | 878.00 | 870.00 | 871.00 | 871.00 | 0.69% | 7,800 |
| Apr 2, 2026 | 896.00 | 907.00 | 852.00 | 865.00 | 865.00 | -1.93% | 60,300 |
| Apr 1, 2026 | 886.00 | 890.00 | 875.00 | 882.00 | 882.00 | 3.04% | 12,200 |
| Mar 31, 2026 | 849.00 | 870.00 | 833.00 | 856.00 | 856.00 | 0.59% | 46,200 |
| Mar 30, 2026 | 873.00 | 873.00 | 843.00 | 851.00 | 851.00 | -4.70% | 53,800 |
| Mar 27, 2026 | 904.00 | 907.00 | 883.00 | 893.00 | 893.00 | -1.22% | 24,200 |
| Mar 26, 2026 | 929.00 | 931.00 | 899.00 | 904.00 | 904.00 | -2.90% | 19,300 |
| Mar 25, 2026 | 908.00 | 949.00 | 900.00 | 931.00 | 931.00 | 3.10% | 53,700 |
| Mar 24, 2026 | 900.00 | 915.00 | 889.00 | 903.00 | 903.00 | 2.61% | 48,200 |
| Mar 23, 2026 | 916.00 | 916.00 | 876.00 | 880.00 | 880.00 | -7.95% | 74,200 |
| Mar 19, 2026 | 966.00 | 976.00 | 943.00 | 956.00 | 956.00 | -1.85% | 62,100 |
| Mar 18, 2026 | 908.00 | 992.00 | 908.00 | 974.00 | 974.00 | 7.51% | 137,700 |
| Mar 17, 2026 | 923.00 | 937.00 | 903.00 | 906.00 | 906.00 | -1.41% | 31,800 |
| Mar 16, 2026 | 891.00 | 936.00 | 881.00 | 919.00 | 919.00 | 1.43% | 67,400 |
| Mar 13, 2026 | 937.00 | 963.00 | 880.00 | 906.00 | 906.00 | -4.83% | 195,700 |
| Mar 12, 2026 | 965.00 | 976.00 | 952.00 | 952.00 | 952.00 | -0.63% | 41,400 |
| Mar 11, 2026 | 935.00 | 971.00 | 935.00 | 958.00 | 958.00 | 3.34% | 30,800 |
| Mar 10, 2026 | 942.00 | 950.00 | 920.00 | 927.00 | 927.00 | 3.00% | 28,400 |
| 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 | 762.00 | 0.77% | 5,300 |
| Jan 27, 2026 | 786.00 | 786.00 | 781.00 | 784.00 | 756.21 | -0.25% | 6,200 |
| Jan 26, 2026 | 783.00 | 792.00 | 782.00 | 786.00 | 758.14 | -1.01% | 23,100 |
| Jan 23, 2026 | 798.00 | 798.00 | 787.00 | 794.00 | 765.86 | 0.25% | 9,200 |
| Jan 22, 2026 | 785.00 | 792.00 | 785.00 | 792.00 | 763.93 | 0.89% | 5,300 |
| Jan 21, 2026 | 792.00 | 795.00 | 784.00 | 785.00 | 757.18 | - | 10,000 |
| Jan 20, 2026 | 783.00 | 791.00 | 778.00 | 785.00 | 757.18 | 0.64% | 16,700 |
| Jan 19, 2026 | 780.00 | 782.00 | 775.00 | 780.00 | 752.35 | -0.13% | 7,900 |
| Jan 16, 2026 | 782.00 | 788.00 | 780.00 | 781.00 | 753.32 | 0.26% | 1,900 |
| Jan 15, 2026 | 772.00 | 798.00 | 772.00 | 779.00 | 751.39 | 0.91% | 10,300 |
| Jan 14, 2026 | 775.00 | 785.00 | 771.00 | 772.00 | 744.64 | -0.13% | 21,900 |
| Jan 13, 2026 | 778.00 | 785.00 | 773.00 | 773.00 | 745.60 | 0.26% | 19,200 |
| Jan 9, 2026 | 779.00 | 782.00 | 771.00 | 771.00 | 743.67 | -1.03% | 10,300 |
| Jan 8, 2026 | 790.00 | 791.00 | 769.00 | 779.00 | 751.39 | -1.27% | 19,100 |
| Jan 7, 2026 | 777.00 | 789.00 | 777.00 | 789.00 | 761.04 | 1.54% | 14,300 |
| Jan 6, 2026 | 764.00 | 794.00 | 763.00 | 777.00 | 749.46 | 1.97% | 31,300 |
| Jan 5, 2026 | 772.00 | 777.00 | 762.00 | 762.00 | 734.99 | -1.17% | 23,100 |
| Dec 30, 2025 | 783.00 | 783.00 | 771.00 | 771.00 | 743.67 | -1.28% | 7,300 |
| Dec 29, 2025 | 779.00 | 783.00 | 759.00 | 781.00 | 753.32 | 0.77% | 43,400 |
| Dec 26, 2025 | 776.00 | 779.00 | 769.00 | 775.00 | 747.53 | -0.13% | 15,300 |
| Dec 25, 2025 | 782.00 | 789.00 | 762.00 | 776.00 | 748.50 | 1.31% | 28,100 |
| Dec 24, 2025 | 769.00 | 769.00 | 762.00 | 766.00 | 738.85 | 0.79% | 14,800 |
| Dec 23, 2025 | 741.00 | 760.00 | 741.00 | 760.00 | 733.06 | 2.70% | 22,700 |
| Dec 22, 2025 | 725.00 | 747.00 | 725.00 | 740.00 | 713.77 | 2.07% | 21,000 |
| Dec 19, 2025 | 719.00 | 725.00 | 710.00 | 725.00 | 699.30 | - | 13,000 |
| Dec 18, 2025 | 710.00 | 725.00 | 710.00 | 725.00 | 699.30 | - | 12,900 |
| Dec 17, 2025 | 717.00 | 727.00 | 712.00 | 725.00 | 699.30 | 1.83% | 20,900 |
| Dec 16, 2025 | 725.00 | 725.00 | 705.00 | 712.00 | 686.76 | -0.97% | 28,800 |
| Dec 15, 2025 | 711.00 | 749.00 | 711.00 | 719.00 | 693.52 | 1.27% | 87,200 |
| Dec 12, 2025 | 669.00 | 744.00 | 660.00 | 710.00 | 684.84 | 6.45% | 329,700 |
| Dec 11, 2025 | 673.00 | 673.00 | 657.00 | 667.00 | 643.36 | -0.74% | 14,300 |
| Dec 10, 2025 | 665.00 | 672.00 | 658.00 | 672.00 | 648.18 | 0.90% | 9,700 |
| Dec 9, 2025 | 661.00 | 666.00 | 652.00 | 666.00 | 642.39 | 0.45% | 16,200 |
| Dec 8, 2025 | 661.00 | 664.00 | 659.00 | 663.00 | 639.50 | 0.15% | 6,400 |
| Dec 5, 2025 | 665.00 | 668.00 | 662.00 | 662.00 | 638.54 | -0.90% | 14,500 |
| Dec 4, 2025 | 665.00 | 669.00 | 665.00 | 668.00 | 644.32 | -0.45% | 17,200 |
| Dec 3, 2025 | 673.00 | 675.00 | 665.00 | 671.00 | 647.22 | 0.60% | 14,600 |
| Dec 2, 2025 | 666.00 | 674.00 | 665.00 | 667.00 | 643.36 | -0.60% | 10,300 |
| Dec 1, 2025 | 670.00 | 671.00 | 667.00 | 671.00 | 647.22 | 1.21% | 12,000 |