Skip to main content
Iriso Electronics Co., Ltd. (TYO:6908)
Japan flag Japan · Delayed Price · Currency is JPY
3,255.00
-275.00 (-7.79%)
Apr 28, 2026, 3:30 PM JST

Iriso Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,350.003,350.003,095.003,255.003,255.00-7.79%606,600
Apr 27, 20263,590.003,600.003,510.003,530.003,530.00-1.53%88,800
Apr 24, 20263,555.003,595.003,525.003,585.003,585.000.84%87,100
Apr 23, 20263,535.003,565.003,490.003,555.003,555.00-0.28%97,600
Apr 22, 20263,570.003,575.003,530.003,565.003,565.00-1.11%53,400
Apr 21, 20263,645.003,645.003,580.003,605.003,605.00-0.83%60,800
Apr 20, 20263,675.003,680.003,595.003,635.003,635.00-0.95%70,300
Apr 17, 20263,685.003,700.003,645.003,670.003,670.00-0.81%54,200
Apr 16, 20263,610.003,700.003,605.003,700.003,700.003.06%81,600
Apr 15, 20263,620.003,660.003,580.003,590.003,590.000.14%92,000
Apr 14, 20263,580.003,610.003,565.003,585.003,585.000.99%64,600
Apr 13, 20263,520.003,570.003,510.003,550.003,550.00-0.14%53,700
Apr 10, 20263,485.003,565.003,485.003,555.003,555.002.75%244,200
Apr 9, 20263,500.003,510.003,455.003,460.003,460.00-1.14%115,600
Apr 8, 20263,475.003,560.003,455.003,500.003,500.004.48%211,800
Apr 7, 20263,340.003,350.003,300.003,350.003,350.001.36%53,600
Apr 6, 20263,290.003,335.003,285.003,305.003,305.000.46%67,400
Apr 3, 20263,280.003,310.003,260.003,290.003,290.001.54%54,500
Apr 2, 20263,310.003,345.003,240.003,240.003,240.00-1.97%81,600
Apr 1, 20263,295.003,315.003,275.003,305.003,305.003.44%115,600
Mar 31, 20263,170.003,250.003,170.003,195.003,195.00-1.08%109,000
Mar 30, 20263,195.003,240.003,165.003,230.003,230.00-7.32%119,000
Mar 27, 20263,450.003,495.003,415.003,485.003,335.00-0.14%143,700
Mar 26, 20263,475.003,510.003,435.003,490.003,339.780.58%71,400
Mar 25, 20263,475.003,500.003,450.003,470.003,320.651.91%85,900
Mar 24, 20263,395.003,425.003,350.003,405.003,258.442.87%105,100
Mar 23, 20263,350.003,350.003,285.003,310.003,167.53-3.64%109,400
Mar 19, 20263,450.003,465.003,415.003,435.003,287.15-3.92%81,200
Mar 18, 20263,470.003,575.003,450.003,575.003,421.135.15%73,700
Mar 17, 20263,420.003,440.003,395.003,400.003,253.66-71,500
Mar 16, 20263,360.003,460.003,360.003,400.003,253.660.29%95,400
Mar 13, 20263,390.003,435.003,385.003,390.003,244.09-1.74%94,000
Mar 12, 20263,495.003,510.003,430.003,450.003,301.51-2.95%88,400
Mar 11, 20263,525.003,595.003,525.003,555.003,401.991.14%69,800
Mar 10, 20263,480.003,535.003,440.003,515.003,363.713.08%82,100
Mar 9, 20263,380.003,420.003,330.003,410.003,263.23-5.01%136,500
Mar 6, 20263,570.003,605.003,525.003,590.003,435.48-1.24%64,700
Mar 5, 20263,585.003,660.003,550.003,635.003,478.545.52%120,600
Mar 4, 20263,485.003,565.003,390.003,445.003,296.72-4.57%167,200
Mar 3, 20263,780.003,780.003,595.003,610.003,454.62-5.37%175,900
Mar 2, 20263,725.003,855.003,705.003,815.003,650.80-0.65%107,400
Feb 27, 20263,770.003,845.003,725.003,840.003,674.721.86%101,700
Feb 26, 20263,810.003,810.003,735.003,770.003,607.73-0.40%109,800
Feb 25, 20263,730.003,800.003,695.003,785.003,622.091.34%169,100
Feb 24, 20263,680.003,760.003,660.003,735.003,574.242.47%191,100
Feb 20, 20263,650.003,670.003,610.003,645.003,488.11-0.95%114,200
Feb 19, 20263,660.003,680.003,625.003,680.003,521.611.66%96,400
Feb 18, 20263,635.003,650.003,585.003,620.003,464.19-0.28%159,000
Feb 17, 20263,615.003,660.003,580.003,630.003,473.760.83%101,800
Feb 16, 20263,575.003,600.003,520.003,600.003,445.052.13%110,000
Feb 13, 20263,585.003,600.003,490.003,525.003,373.28-2.08%78,700
Feb 12, 20263,575.003,615.003,575.003,600.003,445.050.84%99,400
Feb 10, 20263,520.003,585.003,520.003,570.003,416.341.56%103,400
Feb 9, 20263,525.003,540.003,465.003,515.003,363.711.15%132,600
Feb 6, 20263,430.003,475.003,420.003,475.003,325.430.72%104,300
Feb 5, 20263,420.003,470.003,390.003,450.003,301.51-0.29%217,100
Feb 4, 20263,500.003,515.003,365.003,460.003,311.082.82%217,200
Feb 3, 20263,400.003,410.003,365.003,365.003,220.161.66%157,500
Feb 2, 20263,370.003,390.003,310.003,310.003,167.53-0.60%96,300
Jan 30, 20263,310.003,345.003,285.003,330.003,186.670.60%74,300
Jan 29, 20263,365.003,370.003,250.003,310.003,167.53-2.36%239,300
Jan 28, 20263,385.003,410.003,355.003,390.003,244.09-0.88%67,900
Jan 27, 20263,405.003,445.003,360.003,420.003,272.800.29%114,000
Jan 26, 20263,460.003,460.003,400.003,410.003,263.23-2.85%139,700
Jan 23, 20263,530.003,540.003,475.003,510.003,358.920.43%121,800
Jan 22, 20263,500.003,515.003,470.003,495.003,344.571.30%100,700
Jan 21, 20263,380.003,460.003,380.003,450.003,301.51-0.29%162,800
Jan 20, 20263,545.003,555.003,455.003,460.003,311.08-2.40%171,500
Jan 19, 20263,560.003,620.003,465.003,545.003,392.426.30%612,500
Jan 16, 20263,300.003,335.003,275.003,335.003,191.461.83%78,900
Jan 15, 20263,245.003,280.003,235.003,275.003,134.041.55%86,000
Jan 14, 20263,210.003,250.003,200.003,225.003,086.190.78%101,200
Jan 13, 20263,230.003,245.003,190.003,200.003,062.27-0.47%110,400
Jan 9, 20263,220.003,235.003,190.003,215.003,076.620.78%60,900
Jan 8, 20263,250.003,255.003,185.003,190.003,052.70-1.85%100,600
Jan 7, 20263,230.003,275.003,225.003,250.003,110.11-0.31%78,600
Jan 6, 20263,275.003,285.003,240.003,260.003,119.68-0.15%89,700
Jan 5, 20263,220.003,285.003,220.003,265.003,124.471.56%61,300
Dec 30, 20253,210.003,235.003,185.003,215.003,076.62-0.16%72,300
Dec 29, 20253,260.003,265.003,215.003,220.003,081.41-1.23%67,700
Dec 26, 20253,250.003,270.003,230.003,260.003,119.68-46,200
Dec 25, 20253,260.003,275.003,250.003,260.003,119.680.15%29,700
Dec 24, 20253,280.003,280.003,250.003,255.003,114.90-0.76%32,700
Dec 23, 20253,270.003,285.003,260.003,280.003,138.820.46%55,600
Dec 22, 20253,250.003,280.003,230.003,265.003,124.471.08%60,900
Dec 19, 20253,225.003,245.003,210.003,230.003,090.980.16%68,400
Dec 18, 20253,220.003,245.003,215.003,225.003,086.19-0.77%38,300
Dec 17, 20253,240.003,260.003,195.003,250.003,110.110.31%66,500
Dec 16, 20253,250.003,250.003,210.003,240.003,100.55-0.31%71,100
Dec 15, 20253,270.003,280.003,225.003,250.003,110.11-1.22%52,900
Dec 12, 20253,290.003,295.003,270.003,290.003,148.391.39%65,900
Dec 11, 20253,295.003,325.003,230.003,245.003,105.33-0.92%65,800
Dec 10, 20253,270.003,310.003,255.003,275.003,134.040.15%70,200
Dec 9, 20253,265.003,285.003,255.003,270.003,129.25-0.30%47,400
Dec 8, 20253,260.003,300.003,250.003,280.003,138.820.92%86,200
Dec 5, 20253,245.003,270.003,225.003,250.003,110.11-0.76%69,400
Dec 4, 20253,225.003,275.003,205.003,275.003,134.042.18%64,500
Dec 3, 20253,230.003,265.003,200.003,205.003,067.05-0.62%70,500
Dec 2, 20253,230.003,270.003,210.003,225.003,086.190.47%90,600
Dec 1, 20253,275.003,285.003,200.003,210.003,071.84-1.23%57,200