S. ISHIMITSU&CO LTD 2750
TSE · Japan · Distribution Services
¥1,318.00-11.00 (-0.83%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,318.00 | -0.83% | ¥1,335.00 | ¥1,335.00 | ¥1,317.00 | 6.30K |
| 2026-09-30 | ¥1,329.00 | -0.23% | ¥1,332.00 | ¥1,346.00 | ¥1,325.00 | 10.10K |
| 2026-09-29 | ¥1,332.00 | -1.70% | ¥1,342.00 | ¥1,351.00 | ¥1,332.00 | 7.60K |
| 2026-09-28 | ¥1,355.00 | -1.31% | ¥1,373.00 | ¥1,376.00 | ¥1,355.00 | 21.40K |
| 2026-09-25 | ¥1,373.00 | +0.81% | ¥1,383.00 | ¥1,383.00 | ¥1,369.00 | 11.50K |
| 2026-09-24 | ¥1,362.00 | +0.44% | ¥1,357.00 | ¥1,375.00 | ¥1,357.00 | 12.90K |
| 2026-09-18 | ¥1,356.00 | -0.22% | ¥1,359.00 | ¥1,364.00 | ¥1,356.00 | 6.70K |
| 2026-09-17 | ¥1,359.00 | +0.52% | ¥1,352.00 | ¥1,365.00 | ¥1,352.00 | 8.30K |
| 2026-09-16 | ¥1,352.00 | -0.44% | ¥1,350.00 | ¥1,365.00 | ¥1,350.00 | 9.30K |
| 2026-09-15 | ¥1,358.00 | +0.52% | ¥1,351.00 | ¥1,363.00 | ¥1,351.00 | 2.00K |
| 2026-09-14 | ¥1,351.00 | +0.37% | ¥1,346.00 | ¥1,365.00 | ¥1,345.00 | 3.30K |
| 2026-09-11 | ¥1,346.00 | -0.30% | ¥1,347.00 | ¥1,350.00 | ¥1,340.00 | 5.60K |
| 2026-09-10 | ¥1,350.00 | -0.15% | ¥1,355.00 | ¥1,362.00 | ¥1,350.00 | 5.30K |
| 2026-09-09 | ¥1,352.00 | -0.44% | ¥1,358.00 | ¥1,358.00 | ¥1,352.00 | 4.80K |
| 2026-09-08 | ¥1,358.00 | +0.22% | ¥1,355.00 | ¥1,367.00 | ¥1,353.00 | 8.20K |
| 2026-09-07 | ¥1,355.00 | -0.22% | ¥1,358.00 | ¥1,360.00 | ¥1,354.00 | 9.40K |
| 2026-09-04 | ¥1,358.00 | +0.37% | ¥1,369.00 | ¥1,369.00 | ¥1,358.00 | 4.50K |
| 2026-09-03 | ¥1,353.00 | 0.00% | ¥1,360.00 | ¥1,380.00 | ¥1,353.00 | 4.20K |
| 2026-09-02 | ¥1,353.00 | -1.74% | ¥1,370.00 | ¥1,377.00 | ¥1,352.00 | 13.00K |
| 2026-09-01 | ¥1,377.00 | +0.44% | ¥1,379.00 | ¥1,389.00 | ¥1,375.00 | 8.20K |
| 2026-08-31 | ¥1,371.00 | +0.88% | ¥1,359.00 | ¥1,375.00 | ¥1,359.00 | 7.30K |
| 2026-08-28 | ¥1,359.00 | +0.52% | ¥1,365.00 | ¥1,372.00 | ¥1,359.00 | 3.90K |
| 2026-08-27 | ¥1,352.00 | -0.88% | ¥1,364.00 | ¥1,367.00 | ¥1,352.00 | 8.50K |
| 2026-08-26 | ¥1,364.00 | +0.89% | ¥1,351.00 | ¥1,370.00 | ¥1,350.00 | 9.60K |
| 2026-08-25 | ¥1,352.00 | -0.52% | ¥1,356.00 | ¥1,360.00 | ¥1,349.00 | 7.90K |
| 2026-08-24 | ¥1,359.00 | +0.67% | ¥1,350.00 | ¥1,360.00 | ¥1,347.00 | 6.80K |
| 2026-08-21 | ¥1,350.00 | +1.20% | ¥1,334.00 | ¥1,359.00 | ¥1,334.00 | 8.50K |
| 2026-08-20 | ¥1,334.00 | +0.83% | ¥1,323.00 | ¥1,345.00 | ¥1,323.00 | 7.30K |
| 2026-08-19 | ¥1,323.00 | -1.71% | ¥1,345.00 | ¥1,345.00 | ¥1,321.00 | 9.10K |
| 2026-08-18 | ¥1,346.00 | +0.15% | ¥1,350.00 | ¥1,357.00 | ¥1,345.00 | 8.30K |
| 2026-08-17 | ¥1,344.00 | +2.13% | ¥1,335.00 | ¥1,350.00 | ¥1,335.00 | 14.90K |
| 2026-08-14 | ¥1,316.00 | +2.09% | ¥1,298.00 | ¥1,361.00 | ¥1,290.00 | 51.70K |
| 2026-08-13 | ¥1,289.00 | +0.16% | ¥1,287.00 | ¥1,297.00 | ¥1,280.00 | 5.50K |
| 2026-08-12 | ¥1,287.00 | +1.34% | ¥1,270.00 | ¥1,287.00 | ¥1,270.00 | 6.40K |
| 2026-08-10 | ¥1,270.00 | -0.39% | ¥1,276.00 | ¥1,293.00 | ¥1,270.00 | 12.40K |
| 2026-08-07 | ¥1,275.00 | -0.08% | ¥1,275.00 | ¥1,284.00 | ¥1,275.00 | 2.80K |
| 2026-08-06 | ¥1,276.00 | -0.39% | ¥1,275.00 | ¥1,282.00 | ¥1,275.00 | 8.70K |
| 2026-08-05 | ¥1,281.00 | +0.47% | ¥1,275.00 | ¥1,291.00 | ¥1,274.00 | 6.40K |
| 2026-08-04 | ¥1,275.00 | -0.23% | ¥1,278.00 | ¥1,298.00 | ¥1,274.00 | 8.90K |
| 2026-08-03 | ¥1,278.00 | -0.85% | ¥1,297.00 | ¥1,297.00 | ¥1,276.00 | 9.20K |
| 2026-07-31 | ¥1,289.00 | -0.08% | ¥1,290.00 | ¥1,304.00 | ¥1,285.00 | 12.10K |
| 2026-07-30 | ¥1,290.00 | -0.92% | ¥1,306.00 | ¥1,306.00 | ¥1,290.00 | 5.30K |
| 2026-07-29 | ¥1,302.00 | +0.46% | ¥1,306.00 | ¥1,307.00 | ¥1,297.00 | 9.00K |
| 2026-07-28 | ¥1,296.00 | -0.46% | ¥1,295.00 | ¥1,300.00 | ¥1,290.00 | 7.50K |
| 2026-07-27 | ¥1,302.00 | +0.54% | ¥1,295.00 | ¥1,307.00 | ¥1,295.00 | 7.30K |
| 2026-07-24 | ¥1,295.00 | -0.77% | ¥1,305.00 | ¥1,305.00 | ¥1,291.00 | 5.00K |
| 2026-07-23 | ¥1,305.00 | +0.77% | ¥1,295.00 | ¥1,305.00 | ¥1,295.00 | 6.80K |
| 2026-07-22 | ¥1,295.00 | -0.08% | ¥1,296.00 | ¥1,305.00 | ¥1,288.00 | 8.30K |
| 2026-07-21 | ¥1,296.00 | +2.45% | ¥1,265.00 | ¥1,303.00 | ¥1,265.00 | 14.10K |
| 2026-07-17 | ¥1,265.00 | -2.69% | ¥1,296.00 | ¥1,297.00 | ¥1,264.00 | 17.40K |
| 2026-07-16 | ¥1,300.00 | +0.54% | ¥1,302.00 | ¥1,304.00 | ¥1,296.00 | 4.00K |
| 2026-07-15 | ¥1,293.00 | 0.00% | ¥1,303.00 | ¥1,303.00 | ¥1,288.00 | 4.70K |
| 2026-07-14 | ¥1,293.00 | -0.54% | ¥1,300.00 | ¥1,300.00 | ¥1,287.00 | 7.60K |
| 2026-07-13 | ¥1,300.00 | +1.80% | ¥1,277.00 | ¥1,304.00 | ¥1,277.00 | 13.00K |
| 2026-07-10 | ¥1,277.00 | +0.08% | ¥1,276.00 | ¥1,299.00 | ¥1,276.00 | 11.40K |
| 2026-07-09 | ¥1,276.00 | -0.39% | ¥1,284.00 | ¥1,292.00 | ¥1,276.00 | 7.20K |
| 2026-07-08 | ¥1,281.00 | -1.08% | ¥1,295.00 | ¥1,299.00 | ¥1,280.00 | 11.40K |
| 2026-07-07 | ¥1,295.00 | +2.78% | ¥1,260.00 | ¥1,296.00 | ¥1,259.00 | 24.90K |
| 2026-07-06 | ¥1,260.00 | -0.08% | ¥1,268.00 | ¥1,288.00 | ¥1,260.00 | 16.80K |
| 2026-07-03 | ¥1,261.00 | +2.11% | ¥1,234.00 | ¥1,261.00 | ¥1,234.00 | 12.00K |
| 2026-07-02 | ¥1,235.00 | -0.56% | ¥1,242.00 | ¥1,262.00 | ¥1,235.00 | 22.00K |
| 2026-07-01 | ¥1,242.00 | +0.89% | ¥1,234.00 | ¥1,251.00 | ¥1,234.00 | 9.00K |
| 2026-06-30 | ¥1,231.00 | -0.49% | ¥1,237.00 | ¥1,237.00 | ¥1,228.00 | 5.20K |
| 2026-06-29 | ¥1,237.00 | +1.31% | ¥1,239.00 | ¥1,239.00 | ¥1,230.00 | 3.20K |
| 2026-06-26 | ¥1,221.00 | +0.08% | ¥1,220.00 | ¥1,230.00 | ¥1,219.00 | 4.60K |
| 2026-06-25 | ¥1,220.00 | 0.00% | ¥1,240.00 | ¥1,240.00 | ¥1,220.00 | 18.40K |
| 2026-06-24 | ¥1,220.00 | +0.33% | ¥1,214.00 | ¥1,230.00 | ¥1,211.00 | 11.90K |
| 2026-06-23 | ¥1,216.00 | -1.62% | ¥1,236.00 | ¥1,236.00 | ¥1,215.00 | 11.70K |
| 2026-06-22 | ¥1,236.00 | +1.15% | ¥1,220.00 | ¥1,244.00 | ¥1,218.00 | 15.90K |
| 2026-06-19 | ¥1,222.00 | -0.33% | ¥1,221.00 | ¥1,235.00 | ¥1,221.00 | 12.70K |
| 2026-06-18 | ¥1,226.00 | +0.25% | ¥1,223.00 | ¥1,237.00 | ¥1,220.00 | 8.50K |
| 2026-06-17 | ¥1,223.00 | +1.41% | ¥1,205.00 | ¥1,239.00 | ¥1,201.00 | 27.70K |
| 2026-06-16 | ¥1,206.00 | -1.55% | ¥1,230.00 | ¥1,230.00 | ¥1,200.00 | 17.70K |
| 2026-06-15 | ¥1,225.00 | -0.57% | ¥1,230.00 | ¥1,235.00 | ¥1,223.00 | 20.40K |
| 2026-06-12 | ¥1,232.00 | -1.91% | ¥1,256.00 | ¥1,269.00 | ¥1,232.00 | 24.40K |
| 2026-06-11 | ¥1,256.00 | -0.32% | ¥1,259.00 | ¥1,259.00 | ¥1,243.00 | 8.40K |
| 2026-06-10 | ¥1,260.00 | +1.86% | ¥1,237.00 | ¥1,260.00 | ¥1,236.00 | 13.90K |
| 2026-06-09 | ¥1,237.00 | -0.08% | ¥1,238.00 | ¥1,250.00 | ¥1,237.00 | 11.20K |
| 2026-06-08 | ¥1,238.00 | -1.51% | ¥1,250.00 | ¥1,252.00 | ¥1,227.00 | 11.40K |
| 2026-06-05 | ¥1,257.00 | +2.20% | ¥1,235.00 | ¥1,258.00 | ¥1,235.00 | 5.00K |
| 2026-06-04 | ¥1,230.00 | -0.16% | ¥1,232.00 | ¥1,232.00 | ¥1,223.00 | 17.30K |
| 2026-06-03 | ¥1,232.00 | -0.96% | ¥1,244.00 | ¥1,244.00 | ¥1,230.00 | 8.70K |
| 2026-06-02 | ¥1,244.00 | -1.35% | ¥1,260.00 | ¥1,260.00 | ¥1,241.00 | 18.70K |
| 2026-06-01 | ¥1,261.00 | -2.02% | ¥1,294.00 | ¥1,294.00 | ¥1,258.00 | 9.40K |
| 2026-05-29 | ¥1,287.00 | +0.16% | ¥1,285.00 | ¥1,289.00 | ¥1,275.00 | 8.60K |
| 2026-05-28 | ¥1,285.00 | +2.47% | ¥1,254.00 | ¥1,295.00 | ¥1,254.00 | 25.70K |
| 2026-05-27 | ¥1,254.00 | -0.56% | ¥1,256.00 | ¥1,268.00 | ¥1,250.00 | 14.50K |
| 2026-05-26 | ¥1,261.00 | +0.16% | ¥1,259.00 | ¥1,273.00 | ¥1,252.00 | 18.70K |
| 2026-05-25 | ¥1,259.00 | -1.18% | ¥1,274.00 | ¥1,286.00 | ¥1,259.00 | 14.70K |
| 2026-05-22 | ¥1,274.00 | +1.43% | ¥1,256.00 | ¥1,277.00 | ¥1,250.00 | 14.20K |