Iseki & Co., Ltd. 6310
TSE · Japan · Producer Manufacturing
¥1,889.00-11.00 (-0.58%)
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 | ¥1,892.00 | -0.42% | ¥1,900.00 | ¥1,925.00 | ¥1,875.00 | 63.20K |
| 2026-10-01 | ¥1,900.00 | -0.99% | ¥1,904.00 | ¥1,914.00 | ¥1,873.00 | 91.20K |
| 2026-09-30 | ¥1,919.00 | 0.00% | ¥1,919.00 | ¥1,941.00 | ¥1,880.00 | 72.40K |
| 2026-09-29 | ¥1,919.00 | -2.09% | ¥1,952.00 | ¥1,952.00 | ¥1,892.00 | 99.00K |
| 2026-09-28 | ¥1,960.00 | 0.00% | ¥1,958.00 | ¥1,988.00 | ¥1,945.00 | 81.40K |
| 2026-09-25 | ¥1,960.00 | -0.46% | ¥1,982.00 | ¥1,994.00 | ¥1,960.00 | 78.20K |
| 2026-09-24 | ¥1,969.00 | +0.77% | ¥1,960.00 | ¥1,980.00 | ¥1,960.00 | 93.70K |
| 2026-09-18 | ¥1,954.00 | -0.46% | ¥1,970.00 | ¥1,983.00 | ¥1,941.00 | 76.00K |
| 2026-09-17 | ¥1,963.00 | -0.25% | ¥1,968.00 | ¥1,991.00 | ¥1,951.00 | 72.70K |
| 2026-09-16 | ¥1,968.00 | +4.85% | ¥1,887.00 | ¥1,970.00 | ¥1,884.00 | 112.50K |
| 2026-09-15 | ¥1,877.00 | +1.08% | ¥1,860.00 | ¥1,903.00 | ¥1,847.00 | 73.30K |
| 2026-09-14 | ¥1,857.00 | +0.43% | ¥1,826.00 | ¥1,873.00 | ¥1,820.00 | 70.50K |
| 2026-09-11 | ¥1,849.00 | +0.22% | ¥1,808.00 | ¥1,874.00 | ¥1,793.00 | 99.40K |
| 2026-09-10 | ¥1,845.00 | -2.59% | ¥1,894.00 | ¥1,896.00 | ¥1,844.00 | 101.20K |
| 2026-09-09 | ¥1,894.00 | -0.42% | ¥1,883.00 | ¥1,931.00 | ¥1,871.00 | 102.90K |
| 2026-09-08 | ¥1,902.00 | -7.04% | ¥2,033.00 | ¥2,033.00 | ¥1,902.00 | 249.50K |
| 2026-09-07 | ¥2,046.00 | -0.63% | ¥2,076.00 | ¥2,132.00 | ¥2,012.00 | 196.00K |
| 2026-09-04 | ¥2,059.00 | +3.21% | ¥2,000.00 | ¥2,066.00 | ¥1,975.00 | 273.30K |
| 2026-09-03 | ¥1,995.00 | +2.10% | ¥1,970.00 | ¥2,020.00 | ¥1,957.00 | 204.90K |
| 2026-09-02 | ¥1,954.00 | -0.31% | ¥1,948.00 | ¥1,999.00 | ¥1,885.00 | 196.00K |
| 2026-09-01 | ¥1,960.00 | +5.43% | ¥1,864.00 | ¥1,960.00 | ¥1,859.00 | 223.10K |
| 2026-08-31 | ¥1,859.00 | +2.31% | ¥1,818.00 | ¥1,864.00 | ¥1,801.00 | 133.40K |
| 2026-08-28 | ¥1,817.00 | +0.22% | ¥1,810.00 | ¥1,834.00 | ¥1,798.00 | 110.80K |
| 2026-08-27 | ¥1,813.00 | -0.28% | ¥1,811.00 | ¥1,832.00 | ¥1,800.00 | 93.60K |
| 2026-08-26 | ¥1,818.00 | +0.22% | ¥1,820.00 | ¥1,833.00 | ¥1,810.00 | 57.70K |
| 2026-08-25 | ¥1,814.00 | -0.82% | ¥1,829.00 | ¥1,840.00 | ¥1,804.00 | 61.30K |
| 2026-08-24 | ¥1,829.00 | -0.16% | ¥1,824.00 | ¥1,857.00 | ¥1,804.00 | 90.50K |
| 2026-08-21 | ¥1,832.00 | -0.65% | ¥1,857.00 | ¥1,860.00 | ¥1,825.00 | 130.90K |
| 2026-08-20 | ¥1,844.00 | +6.16% | ¥1,741.00 | ¥1,849.00 | ¥1,741.00 | 299.40K |
| 2026-08-19 | ¥1,737.00 | -3.71% | ¥1,778.00 | ¥1,785.00 | ¥1,718.00 | 251.00K |
| 2026-08-18 | ¥1,804.00 | +0.28% | ¥1,799.00 | ¥1,816.00 | ¥1,778.00 | 176.30K |
| 2026-08-17 | ¥1,799.00 | +0.78% | ¥1,780.00 | ¥1,799.00 | ¥1,760.00 | 160.30K |
| 2026-08-14 | ¥1,785.00 | +2.23% | ¥1,747.00 | ¥1,785.00 | ¥1,742.00 | 176.00K |
| 2026-08-13 | ¥1,746.00 | -0.68% | ¥1,754.00 | ¥1,764.00 | ¥1,723.00 | 311.20K |
| 2026-08-12 | ¥1,758.00 | +0.40% | ¥1,773.00 | ¥1,784.00 | ¥1,746.00 | 201.50K |
| 2026-08-10 | ¥1,751.00 | -9.65% | ¥1,860.00 | ¥1,860.00 | ¥1,744.00 | 581.90K |
| 2026-08-07 | ¥1,938.00 | -2.32% | ¥2,010.00 | ¥2,017.00 | ¥1,903.00 | 222.80K |
| 2026-08-06 | ¥1,984.00 | +2.27% | ¥1,916.00 | ¥1,998.00 | ¥1,903.00 | 170.80K |
| 2026-08-05 | ¥1,940.00 | +3.08% | ¥1,891.00 | ¥1,960.00 | ¥1,891.00 | 164.30K |
| 2026-08-04 | ¥1,882.00 | +1.18% | ¥1,841.00 | ¥1,925.00 | ¥1,841.00 | 107.90K |
| 2026-08-03 | ¥1,860.00 | +0.59% | ¥1,830.00 | ¥1,879.00 | ¥1,785.00 | 143.70K |
| 2026-07-31 | ¥1,849.00 | +0.93% | ¥1,851.00 | ¥1,875.00 | ¥1,793.00 | 64.30K |
| 2026-07-30 | ¥1,832.00 | +0.77% | ¥1,809.00 | ¥1,840.00 | ¥1,788.00 | 94.00K |
| 2026-07-29 | ¥1,818.00 | -1.57% | ¥1,870.00 | ¥1,876.00 | ¥1,755.00 | 153.10K |
| 2026-07-28 | ¥1,847.00 | -4.55% | ¥1,938.00 | ¥1,940.00 | ¥1,841.00 | 104.30K |
| 2026-07-27 | ¥1,935.00 | +2.76% | ¥1,898.00 | ¥1,940.00 | ¥1,870.00 | 85.20K |
| 2026-07-24 | ¥1,883.00 | -0.74% | ¥1,875.00 | ¥1,891.00 | ¥1,864.00 | 61.50K |
| 2026-07-23 | ¥1,897.00 | -0.26% | ¥1,898.00 | ¥1,923.00 | ¥1,872.00 | 86.60K |
| 2026-07-22 | ¥1,902.00 | +1.60% | ¥1,880.00 | ¥1,947.00 | ¥1,872.00 | 121.90K |
| 2026-07-21 | ¥1,872.00 | +3.37% | ¥1,814.00 | ¥1,890.00 | ¥1,808.00 | 120.30K |
| 2026-07-17 | ¥1,811.00 | -1.95% | ¥1,836.00 | ¥1,852.00 | ¥1,772.00 | 113.90K |
| 2026-07-16 | ¥1,847.00 | -1.49% | ¥1,872.00 | ¥1,885.00 | ¥1,842.00 | 59.50K |
| 2026-07-15 | ¥1,875.00 | +2.85% | ¥1,837.00 | ¥1,878.00 | ¥1,808.00 | 90.40K |
| 2026-07-14 | ¥1,823.00 | +0.72% | ¥1,817.00 | ¥1,831.00 | ¥1,791.00 | 97.10K |
| 2026-07-13 | ¥1,810.00 | -0.28% | ¥1,834.00 | ¥1,853.00 | ¥1,781.00 | 93.50K |
| 2026-07-10 | ¥1,815.00 | +0.78% | ¥1,833.00 | ¥1,845.00 | ¥1,808.00 | 96.00K |
| 2026-07-09 | ¥1,801.00 | -0.17% | ¥1,797.00 | ¥1,811.00 | ¥1,785.00 | 62.40K |
| 2026-07-08 | ¥1,804.00 | -4.14% | ¥1,867.00 | ¥1,867.00 | ¥1,790.00 | 134.30K |
| 2026-07-07 | ¥1,882.00 | +1.18% | ¥1,892.00 | ¥1,899.00 | ¥1,836.00 | 157.40K |
| 2026-07-06 | ¥1,860.00 | +3.68% | ¥1,814.00 | ¥1,864.00 | ¥1,798.00 | 120.10K |
| 2026-07-03 | ¥1,794.00 | +1.47% | ¥1,752.00 | ¥1,794.00 | ¥1,721.00 | 93.80K |
| 2026-07-02 | ¥1,768.00 | +0.97% | ¥1,767.00 | ¥1,796.00 | ¥1,761.00 | 88.60K |
| 2026-07-01 | ¥1,751.00 | +0.98% | ¥1,741.00 | ¥1,761.00 | ¥1,735.00 | 66.30K |
| 2026-06-30 | ¥1,734.00 | -1.98% | ¥1,779.00 | ¥1,788.00 | ¥1,732.00 | 104.90K |
| 2026-06-29 | ¥1,769.00 | -0.06% | ¥1,777.00 | ¥1,798.00 | ¥1,729.00 | 143.90K |
| 2026-06-26 | ¥1,770.00 | -1.06% | ¥1,794.00 | ¥1,830.00 | ¥1,758.00 | 92.30K |
| 2026-06-25 | ¥1,789.00 | +0.96% | ¥1,812.00 | ¥1,818.00 | ¥1,784.00 | 69.50K |
| 2026-06-24 | ¥1,772.00 | -0.84% | ¥1,780.00 | ¥1,822.00 | ¥1,764.00 | 70.90K |
| 2026-06-23 | ¥1,787.00 | -2.83% | ¥1,850.00 | ¥1,850.00 | ¥1,783.00 | 96.80K |
| 2026-06-22 | ¥1,839.00 | -0.27% | ¥1,834.00 | ¥1,841.00 | ¥1,806.00 | 85.60K |
| 2026-06-19 | ¥1,844.00 | +1.10% | ¥1,843.00 | ¥1,850.00 | ¥1,801.00 | 158.40K |
| 2026-06-18 | ¥1,824.00 | -0.49% | ¥1,850.00 | ¥1,864.00 | ¥1,811.00 | 69.30K |
| 2026-06-17 | ¥1,833.00 | -0.49% | ¥1,850.00 | ¥1,893.00 | ¥1,819.00 | 131.50K |
| 2026-06-16 | ¥1,842.00 | +3.95% | ¥1,773.00 | ¥1,842.00 | ¥1,773.00 | 157.50K |
| 2026-06-15 | ¥1,772.00 | +3.50% | ¥1,747.00 | ¥1,792.00 | ¥1,740.00 | 107.40K |
| 2026-06-12 | ¥1,712.00 | -0.58% | ¥1,750.00 | ¥1,755.00 | ¥1,689.00 | 89.80K |
| 2026-06-11 | ¥1,722.00 | -1.49% | ¥1,708.00 | ¥1,722.00 | ¥1,642.00 | 161.10K |
| 2026-06-10 | ¥1,748.00 | -3.21% | ¥1,806.00 | ¥1,819.00 | ¥1,744.00 | 155.30K |
| 2026-06-09 | ¥1,806.00 | +5.24% | ¥1,723.00 | ¥1,815.00 | ¥1,723.00 | 182.80K |
| 2026-06-08 | ¥1,716.00 | -1.32% | ¥1,710.00 | ¥1,727.00 | ¥1,696.00 | 155.30K |
| 2026-06-05 | ¥1,739.00 | +0.46% | ¥1,725.00 | ¥1,752.00 | ¥1,707.00 | 102.70K |
| 2026-06-04 | ¥1,731.00 | -0.57% | ¥1,727.00 | ¥1,750.00 | ¥1,712.00 | 92.80K |
| 2026-06-03 | ¥1,741.00 | +1.22% | ¥1,721.00 | ¥1,756.00 | ¥1,692.00 | 149.20K |
| 2026-06-02 | ¥1,720.00 | -3.48% | ¥1,770.00 | ¥1,798.00 | ¥1,679.00 | 483.10K |
| 2026-06-01 | ¥1,782.00 | +3.60% | ¥1,725.00 | ¥1,798.00 | ¥1,722.00 | 226.50K |
| 2026-05-29 | ¥1,720.00 | +0.64% | ¥1,729.00 | ¥1,753.00 | ¥1,720.00 | 124.30K |
| 2026-05-28 | ¥1,709.00 | +1.18% | ¥1,705.00 | ¥1,727.00 | ¥1,691.00 | 133.80K |
| 2026-05-27 | ¥1,689.00 | -1.92% | ¥1,744.00 | ¥1,776.00 | ¥1,688.00 | 179.30K |
| 2026-05-26 | ¥1,722.00 | -3.04% | ¥1,765.00 | ¥1,766.00 | ¥1,717.00 | 252.90K |
| 2026-05-25 | ¥1,776.00 | +0.68% | ¥1,769.00 | ¥1,805.00 | ¥1,761.00 | 210.60K |