Ishin Co.,Ltd. 143A
TSE · Japan · Technology Services
¥695.00-2.00 (-0.29%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥695.00 | -0.29% | ¥699.00 | ¥699.00 | ¥695.00 | 200 |
| 2026-10-01 | ¥697.00 | 0.00% | ¥697.00 | ¥697.00 | ¥697.00 | 0 |
| 2026-09-30 | ¥697.00 | 0.00% | ¥697.00 | ¥697.00 | ¥697.00 | 0 |
| 2026-09-29 | ¥697.00 | -0.85% | ¥694.00 | ¥719.00 | ¥694.00 | 400 |
| 2026-09-28 | ¥703.00 | -0.57% | ¥710.00 | ¥712.00 | ¥703.00 | 1.40K |
| 2026-09-25 | ¥707.00 | -0.14% | ¥707.00 | ¥707.00 | ¥707.00 | 300 |
| 2026-09-24 | ¥708.00 | +0.43% | ¥705.00 | ¥719.00 | ¥705.00 | 1.90K |
| 2026-09-18 | ¥705.00 | +0.57% | ¥716.00 | ¥716.00 | ¥705.00 | 1.40K |
| 2026-09-17 | ¥701.00 | +0.14% | ¥700.00 | ¥701.00 | ¥700.00 | 700 |
| 2026-09-16 | ¥700.00 | -4.11% | ¥715.00 | ¥715.00 | ¥700.00 | 1.20K |
| 2026-09-15 | ¥730.00 | +0.55% | ¥720.00 | ¥734.00 | ¥720.00 | 1.60K |
| 2026-09-14 | ¥726.00 | +2.98% | ¥698.00 | ¥739.00 | ¥698.00 | 900 |
| 2026-09-11 | ¥705.00 | -4.60% | ¥733.00 | ¥733.00 | ¥705.00 | 1.90K |
| 2026-09-10 | ¥739.00 | +3.79% | ¥709.00 | ¥739.00 | ¥709.00 | 1.90K |
| 2026-09-09 | ¥712.00 | +1.42% | ¥702.00 | ¥712.00 | ¥700.00 | 800 |
| 2026-09-08 | ¥702.00 | 0.00% | ¥703.00 | ¥703.00 | ¥702.00 | 300 |
| 2026-09-07 | ¥702.00 | +0.29% | ¥700.00 | ¥715.00 | ¥700.00 | 2.10K |
| 2026-09-04 | ¥700.00 | 0.00% | ¥700.00 | ¥700.00 | ¥700.00 | 400 |
| 2026-09-03 | ¥700.00 | 0.00% | ¥700.00 | ¥700.00 | ¥700.00 | 0 |
| 2026-09-02 | ¥700.00 | +0.57% | ¥700.00 | ¥704.00 | ¥700.00 | 3.80K |
| 2026-09-01 | ¥696.00 | 0.00% | ¥695.00 | ¥705.00 | ¥695.00 | 1.00K |
| 2026-08-31 | ¥696.00 | -0.57% | ¥700.00 | ¥700.00 | ¥696.00 | 1.50K |
| 2026-08-28 | ¥700.00 | -0.14% | ¥705.00 | ¥706.00 | ¥700.00 | 600 |
| 2026-08-27 | ¥701.00 | +1.30% | ¥700.00 | ¥705.00 | ¥700.00 | 700 |
| 2026-08-26 | ¥692.00 | -1.14% | ¥700.00 | ¥700.00 | ¥692.00 | 400 |
| 2026-08-25 | ¥700.00 | +0.72% | ¥700.00 | ¥700.00 | ¥700.00 | 400 |
| 2026-08-24 | ¥695.00 | -0.86% | ¥711.00 | ¥711.00 | ¥695.00 | 1.40K |
| 2026-08-21 | ¥701.00 | +0.29% | ¥700.00 | ¥717.00 | ¥685.00 | 2.50K |
| 2026-08-20 | ¥699.00 | 0.00% | ¥697.00 | ¥699.00 | ¥689.00 | 400 |
| 2026-08-19 | ¥699.00 | +2.79% | ¥673.00 | ¥699.00 | ¥664.00 | 3.70K |
| 2026-08-18 | ¥680.00 | -0.15% | ¥680.00 | ¥681.00 | ¥680.00 | 900 |
| 2026-08-17 | ¥681.00 | +0.74% | ¥671.00 | ¥681.00 | ¥671.00 | 300 |
| 2026-08-14 | ¥676.00 | -0.59% | ¥676.00 | ¥686.00 | ¥676.00 | 600 |
| 2026-08-13 | ¥680.00 | -0.58% | ¥678.00 | ¥680.00 | ¥668.00 | 1.00K |
| 2026-08-12 | ¥684.00 | +2.55% | ¥677.00 | ¥694.00 | ¥674.00 | 500 |
| 2026-08-10 | ¥667.00 | -4.44% | ¥685.00 | ¥685.00 | ¥667.00 | 900 |
| 2026-08-07 | ¥698.00 | +0.87% | ¥698.00 | ¥708.00 | ¥672.00 | 2.40K |
| 2026-08-06 | ¥692.00 | -0.86% | ¥692.00 | ¥692.00 | ¥692.00 | 300 |
| 2026-08-05 | ¥698.00 | +1.75% | ¥696.00 | ¥698.00 | ¥693.00 | 500 |
| 2026-08-04 | ¥686.00 | -1.44% | ¥686.00 | ¥686.00 | ¥686.00 | 100 |
| 2026-08-03 | ¥696.00 | +1.46% | ¥696.00 | ¥696.00 | ¥696.00 | 300 |
| 2026-07-31 | ¥686.00 | +3.00% | ¥669.00 | ¥686.00 | ¥654.00 | 2.50K |
| 2026-07-30 | ¥666.00 | +1.37% | ¥659.00 | ¥666.00 | ¥659.00 | 2.00K |
| 2026-07-29 | ¥657.00 | -2.95% | ¥667.00 | ¥677.00 | ¥638.00 | 10.30K |
| 2026-07-28 | ¥677.00 | +0.59% | ¥677.00 | ¥677.00 | ¥677.00 | 300 |
| 2026-07-27 | ¥673.00 | -1.75% | ¥685.00 | ¥685.00 | ¥655.00 | 2.00K |
| 2026-07-24 | ¥685.00 | -0.87% | ¥700.00 | ¥700.00 | ¥685.00 | 700 |
| 2026-07-23 | ¥691.00 | -0.58% | ¥675.00 | ¥697.00 | ¥667.00 | 1.30K |
| 2026-07-22 | ¥695.00 | -1.28% | ¥695.00 | ¥704.00 | ¥680.00 | 1.20K |
| 2026-07-21 | ¥704.00 | -0.28% | ¥698.00 | ¥704.00 | ¥688.00 | 1.90K |
| 2026-07-17 | ¥706.00 | +0.86% | ¥686.00 | ¥706.00 | ¥686.00 | 500 |
| 2026-07-16 | ¥700.00 | -0.14% | ¥700.00 | ¥700.00 | ¥700.00 | 100 |
| 2026-07-15 | ¥701.00 | 0.00% | ¥701.00 | ¥701.00 | ¥701.00 | 0 |
| 2026-07-14 | ¥701.00 | +0.14% | ¥701.00 | ¥701.00 | ¥701.00 | 100 |
| 2026-07-13 | ¥700.00 | -1.55% | ¥696.00 | ¥700.00 | ¥696.00 | 600 |
| 2026-07-10 | ¥711.00 | -1.93% | ¥730.00 | ¥730.00 | ¥711.00 | 1.60K |
| 2026-07-09 | ¥725.00 | 0.00% | ¥725.00 | ¥725.00 | ¥725.00 | 0 |
| 2026-07-08 | ¥725.00 | -0.82% | ¥730.00 | ¥730.00 | ¥725.00 | 200 |
| 2026-07-07 | ¥731.00 | 0.00% | ¥730.00 | ¥731.00 | ¥730.00 | 700 |
| 2026-07-06 | ¥731.00 | 0.00% | ¥716.00 | ¥731.00 | ¥716.00 | 300 |
| 2026-07-03 | ¥731.00 | +0.14% | ¥731.00 | ¥731.00 | ¥731.00 | 100 |
| 2026-07-02 | ¥730.00 | -0.41% | ¥733.00 | ¥733.00 | ¥730.00 | 600 |
| 2026-07-01 | ¥733.00 | +3.53% | ¥738.00 | ¥739.00 | ¥710.00 | 2.20K |
| 2026-06-30 | ¥708.00 | +1.72% | ¥689.00 | ¥708.00 | ¥688.00 | 900 |
| 2026-06-29 | ¥696.00 | -3.06% | ¥711.00 | ¥726.00 | ¥696.00 | 1.00K |
| 2026-06-26 | ¥718.00 | +6.53% | ¥710.00 | ¥755.00 | ¥710.00 | 6.50K |
| 2026-06-25 | ¥674.00 | +5.97% | ¥656.00 | ¥674.00 | ¥636.00 | 8.00K |
| 2026-06-24 | ¥636.00 | -1.55% | ¥636.00 | ¥636.00 | ¥636.00 | 1.00K |
| 2026-06-23 | ¥646.00 | -1.22% | ¥644.00 | ¥646.00 | ¥635.00 | 1.40K |
| 2026-06-22 | ¥654.00 | -1.51% | ¥664.00 | ¥672.00 | ¥654.00 | 1.50K |
| 2026-06-19 | ¥664.00 | +2.00% | ¥661.00 | ¥676.00 | ¥661.00 | 2.30K |
| 2026-06-18 | ¥651.00 | -0.91% | ¥657.00 | ¥670.00 | ¥641.00 | 5.30K |
| 2026-06-17 | ¥657.00 | 0.00% | ¥657.00 | ¥667.00 | ¥647.00 | 1.80K |
| 2026-06-16 | ¥657.00 | +0.46% | ¥636.00 | ¥658.00 | ¥621.00 | 3.80K |
| 2026-06-15 | ¥654.00 | -3.54% | ¥678.00 | ¥678.00 | ¥654.00 | 3.60K |
| 2026-06-12 | ¥678.00 | 0.00% | ¥685.00 | ¥685.00 | ¥678.00 | 400 |
| 2026-06-11 | ¥678.00 | +1.80% | ¥667.00 | ¥678.00 | ¥666.00 | 600 |
| 2026-06-10 | ¥666.00 | -1.91% | ¥679.00 | ¥680.00 | ¥666.00 | 400 |
| 2026-06-09 | ¥679.00 | 0.00% | ¥680.00 | ¥680.00 | ¥679.00 | 1.80K |
| 2026-06-08 | ¥679.00 | -0.73% | ¥680.00 | ¥680.00 | ¥663.00 | 6.30K |
| 2026-06-05 | ¥684.00 | -0.87% | ¥672.00 | ¥684.00 | ¥670.00 | 1.90K |
| 2026-06-04 | ¥690.00 | 0.00% | ¥689.00 | ¥690.00 | ¥679.00 | 1.20K |
| 2026-06-03 | ¥690.00 | +1.17% | ¥675.00 | ¥690.00 | ¥666.00 | 7.70K |
| 2026-06-02 | ¥682.00 | -2.43% | ¥689.00 | ¥699.00 | ¥682.00 | 1.20K |
| 2026-06-01 | ¥699.00 | -0.29% | ¥699.00 | ¥700.00 | ¥699.00 | 600 |
| 2026-05-29 | ¥701.00 | +1.74% | ¥690.00 | ¥702.00 | ¥685.00 | 2.40K |
| 2026-05-28 | ¥689.00 | +0.15% | ¥690.00 | ¥690.00 | ¥687.00 | 500 |
| 2026-05-27 | ¥688.00 | 0.00% | ¥698.00 | ¥698.00 | ¥688.00 | 1.20K |
| 2026-05-26 | ¥688.00 | -2.13% | ¥693.00 | ¥704.00 | ¥688.00 | 3.00K |
| 2026-05-25 | ¥703.00 | +0.43% | ¥700.00 | ¥705.00 | ¥693.00 | 1.20K |