Ishii Food Co., Ltd. 2894
TSE · Japan · Consumer Non-Durables
¥365.00+2.00 (+0.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥365.00 | +0.55% | ¥370.00 | ¥370.00 | ¥360.00 | 5.50K |
| 2026-10-01 | ¥363.00 | -1.36% | ¥370.00 | ¥370.00 | ¥360.00 | 7.20K |
| 2026-09-30 | ¥368.00 | -0.54% | ¥370.00 | ¥370.00 | ¥363.00 | 6.00K |
| 2026-09-29 | ¥370.00 | +3.35% | ¥355.00 | ¥370.00 | ¥355.00 | 8.00K |
| 2026-09-28 | ¥358.00 | -0.56% | ¥366.00 | ¥366.00 | ¥358.00 | 9.30K |
| 2026-09-25 | ¥360.00 | -0.28% | ¥363.00 | ¥363.00 | ¥356.00 | 2.80K |
| 2026-09-24 | ¥361.00 | -0.55% | ¥362.00 | ¥363.00 | ¥355.00 | 12.30K |
| 2026-09-18 | ¥363.00 | +1.40% | ¥364.00 | ¥364.00 | ¥358.00 | 2.90K |
| 2026-09-17 | ¥358.00 | -0.28% | ¥360.00 | ¥362.00 | ¥358.00 | 3.10K |
| 2026-09-16 | ¥359.00 | -1.10% | ¥363.00 | ¥363.00 | ¥358.00 | 7.10K |
| 2026-09-15 | ¥363.00 | -0.27% | ¥361.00 | ¥364.00 | ¥360.00 | 5.80K |
| 2026-09-14 | ¥364.00 | +0.55% | ¥364.00 | ¥365.00 | ¥359.00 | 3.90K |
| 2026-09-11 | ¥362.00 | 0.00% | ¥360.00 | ¥362.00 | ¥360.00 | 2.60K |
| 2026-09-10 | ¥362.00 | 0.00% | ¥363.00 | ¥365.00 | ¥361.00 | 4.00K |
| 2026-09-09 | ¥362.00 | -0.55% | ¥361.00 | ¥367.00 | ¥361.00 | 5.60K |
| 2026-09-08 | ¥364.00 | -0.27% | ¥362.00 | ¥365.00 | ¥359.00 | 7.40K |
| 2026-09-07 | ¥365.00 | -0.82% | ¥367.00 | ¥370.00 | ¥363.00 | 6.10K |
| 2026-09-04 | ¥368.00 | -0.81% | ¥372.00 | ¥372.00 | ¥363.00 | 14.10K |
| 2026-09-03 | ¥371.00 | -0.54% | ¥374.00 | ¥374.00 | ¥368.00 | 14.60K |
| 2026-09-02 | ¥373.00 | +2.75% | ¥366.00 | ¥379.00 | ¥364.00 | 42.70K |
| 2026-09-01 | ¥363.00 | +3.71% | ¥353.00 | ¥365.00 | ¥353.00 | 18.90K |
| 2026-08-31 | ¥350.00 | -0.28% | ¥351.00 | ¥353.00 | ¥350.00 | 4.60K |
| 2026-08-28 | ¥351.00 | -0.28% | ¥353.00 | ¥354.00 | ¥350.00 | 5.80K |
| 2026-08-27 | ¥352.00 | -0.28% | ¥353.00 | ¥353.00 | ¥350.00 | 5.00K |
| 2026-08-26 | ¥353.00 | +0.86% | ¥351.00 | ¥356.00 | ¥351.00 | 6.50K |
| 2026-08-25 | ¥350.00 | -1.41% | ¥357.00 | ¥357.00 | ¥350.00 | 6.30K |
| 2026-08-24 | ¥355.00 | +0.57% | ¥355.00 | ¥360.00 | ¥354.00 | 7.90K |
| 2026-08-21 | ¥353.00 | +0.57% | ¥353.00 | ¥353.00 | ¥350.00 | 5.10K |
| 2026-08-20 | ¥351.00 | 0.00% | ¥352.00 | ¥352.00 | ¥348.00 | 1.10K |
| 2026-08-19 | ¥351.00 | 0.00% | ¥351.00 | ¥351.00 | ¥348.00 | 2.20K |
| 2026-08-18 | ¥351.00 | +0.29% | ¥350.00 | ¥355.00 | ¥346.00 | 8.50K |
| 2026-08-17 | ¥350.00 | 0.00% | ¥355.00 | ¥359.00 | ¥350.00 | 9.80K |
| 2026-08-14 | ¥350.00 | +1.45% | ¥345.00 | ¥350.00 | ¥343.00 | 4.70K |
| 2026-08-13 | ¥345.00 | +0.88% | ¥342.00 | ¥345.00 | ¥340.00 | 5.90K |
| 2026-08-12 | ¥342.00 | 0.00% | ¥340.00 | ¥348.00 | ¥340.00 | 15.90K |
| 2026-08-10 | ¥342.00 | -0.29% | ¥343.00 | ¥343.00 | ¥340.00 | 7.70K |
| 2026-08-07 | ¥343.00 | +1.48% | ¥339.00 | ¥343.00 | ¥335.00 | 11.90K |
| 2026-08-06 | ¥338.00 | +0.60% | ¥339.00 | ¥339.00 | ¥335.00 | 6.00K |
| 2026-08-05 | ¥336.00 | 0.00% | ¥337.00 | ¥338.00 | ¥336.00 | 2.20K |
| 2026-08-04 | ¥336.00 | +0.60% | ¥334.00 | ¥336.00 | ¥334.00 | 900 |
| 2026-08-03 | ¥334.00 | 0.00% | ¥334.00 | ¥339.00 | ¥334.00 | 7.20K |
| 2026-07-31 | ¥334.00 | -0.89% | ¥339.00 | ¥339.00 | ¥332.00 | 9.50K |
| 2026-07-30 | ¥337.00 | +0.60% | ¥336.00 | ¥337.00 | ¥334.00 | 8.80K |
| 2026-07-29 | ¥335.00 | +1.21% | ¥331.00 | ¥335.00 | ¥331.00 | 8.00K |
| 2026-07-28 | ¥331.00 | -0.90% | ¥331.00 | ¥334.00 | ¥331.00 | 4.80K |
| 2026-07-27 | ¥334.00 | +0.91% | ¥332.00 | ¥334.00 | ¥329.00 | 6.80K |
| 2026-07-24 | ¥331.00 | +0.30% | ¥331.00 | ¥332.00 | ¥331.00 | 1.00K |
| 2026-07-23 | ¥330.00 | -0.30% | ¥331.00 | ¥331.00 | ¥330.00 | 2.20K |
| 2026-07-22 | ¥331.00 | +0.61% | ¥333.00 | ¥334.00 | ¥330.00 | 4.90K |
| 2026-07-21 | ¥329.00 | 0.00% | ¥330.00 | ¥330.00 | ¥329.00 | 4.00K |
| 2026-07-17 | ¥329.00 | 0.00% | ¥328.00 | ¥329.00 | ¥326.00 | 4.70K |
| 2026-07-16 | ¥329.00 | 0.00% | ¥326.00 | ¥329.00 | ¥326.00 | 5.80K |
| 2026-07-15 | ¥329.00 | -1.20% | ¥333.00 | ¥333.00 | ¥320.00 | 24.70K |
| 2026-07-14 | ¥333.00 | +0.60% | ¥331.00 | ¥334.00 | ¥331.00 | 3.90K |
| 2026-07-13 | ¥331.00 | -0.90% | ¥333.00 | ¥334.00 | ¥331.00 | 4.50K |
| 2026-07-10 | ¥334.00 | +0.60% | ¥333.00 | ¥334.00 | ¥331.00 | 5.80K |
| 2026-07-09 | ¥332.00 | -0.60% | ¥334.00 | ¥334.00 | ¥330.00 | 1.80K |
| 2026-07-08 | ¥334.00 | +1.21% | ¥329.00 | ¥334.00 | ¥329.00 | 1.70K |
| 2026-07-07 | ¥330.00 | +0.30% | ¥334.00 | ¥334.00 | ¥329.00 | 4.50K |
| 2026-07-06 | ¥329.00 | -0.30% | ¥332.00 | ¥335.00 | ¥328.00 | 7.20K |
| 2026-07-03 | ¥330.00 | -0.30% | ¥330.00 | ¥331.00 | ¥327.00 | 4.30K |
| 2026-07-02 | ¥331.00 | +1.53% | ¥329.00 | ¥331.00 | ¥327.00 | 4.70K |
| 2026-07-01 | ¥326.00 | -1.21% | ¥329.00 | ¥330.00 | ¥325.00 | 8.80K |
| 2026-06-30 | ¥330.00 | +1.23% | ¥325.00 | ¥330.00 | ¥325.00 | 3.30K |
| 2026-06-29 | ¥326.00 | +0.62% | ¥324.00 | ¥328.00 | ¥324.00 | 3.40K |
| 2026-06-26 | ¥324.00 | -0.61% | ¥322.00 | ¥329.00 | ¥322.00 | 6.30K |
| 2026-06-25 | ¥326.00 | +1.56% | ¥327.00 | ¥327.00 | ¥322.00 | 4.80K |
| 2026-06-24 | ¥321.00 | -1.83% | ¥328.00 | ¥328.00 | ¥320.00 | 4.90K |
| 2026-06-23 | ¥327.00 | +1.24% | ¥325.00 | ¥327.00 | ¥320.00 | 8.80K |
| 2026-06-22 | ¥323.00 | +0.94% | ¥322.00 | ¥324.00 | ¥319.00 | 8.50K |
| 2026-06-19 | ¥320.00 | -0.62% | ¥322.00 | ¥323.00 | ¥320.00 | 4.70K |
| 2026-06-18 | ¥322.00 | -0.62% | ¥325.00 | ¥325.00 | ¥320.00 | 7.70K |
| 2026-06-17 | ¥324.00 | +0.62% | ¥324.00 | ¥324.00 | ¥321.00 | 4.00K |
| 2026-06-16 | ¥322.00 | -1.83% | ¥327.00 | ¥327.00 | ¥321.00 | 3.60K |
| 2026-06-15 | ¥328.00 | +1.86% | ¥325.00 | ¥328.00 | ¥320.00 | 11.30K |
| 2026-06-12 | ¥322.00 | +0.31% | ¥322.00 | ¥324.00 | ¥320.00 | 3.90K |
| 2026-06-11 | ¥321.00 | -1.53% | ¥326.00 | ¥326.00 | ¥321.00 | 6.50K |
| 2026-06-10 | ¥326.00 | +0.93% | ¥322.00 | ¥330.00 | ¥322.00 | 3.90K |
| 2026-06-09 | ¥323.00 | -0.62% | ¥325.00 | ¥325.00 | ¥323.00 | 2.20K |
| 2026-06-08 | ¥325.00 | +0.93% | ¥321.00 | ¥330.00 | ¥320.00 | 6.20K |
| 2026-06-05 | ¥322.00 | +0.31% | ¥321.00 | ¥324.00 | ¥320.00 | 4.30K |
| 2026-06-04 | ¥321.00 | 0.00% | ¥322.00 | ¥323.00 | ¥321.00 | 2.20K |
| 2026-06-03 | ¥321.00 | 0.00% | ¥322.00 | ¥322.00 | ¥320.00 | 3.10K |
| 2026-06-02 | ¥321.00 | -0.93% | ¥323.00 | ¥323.00 | ¥321.00 | 4.30K |
| 2026-06-01 | ¥324.00 | -0.31% | ¥325.00 | ¥325.00 | ¥321.00 | 4.30K |
| 2026-05-29 | ¥325.00 | +0.31% | ¥324.00 | ¥326.00 | ¥324.00 | 4.10K |
| 2026-05-28 | ¥324.00 | -2.11% | ¥330.00 | ¥331.00 | ¥321.00 | 14.80K |
| 2026-05-27 | ¥331.00 | 0.00% | ¥331.00 | ¥332.00 | ¥330.00 | 9.10K |
| 2026-05-26 | ¥331.00 | 0.00% | ¥332.00 | ¥332.00 | ¥330.00 | 4.50K |
| 2026-05-25 | ¥331.00 | -0.60% | ¥331.00 | ¥333.00 | ¥330.00 | 4.00K |