Ishii Hyoki Co., Ltd. 6336
TSE · Japan · Electronic Technology
¥1,613.00+88.00 (+5.77%)
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 | ¥1,610.00 | +5.57% | ¥1,523.00 | ¥1,641.00 | ¥1,511.00 | 107.00K |
| 2026-10-01 | ¥1,525.00 | +2.97% | ¥1,485.00 | ¥1,533.00 | ¥1,482.00 | 58.60K |
| 2026-09-30 | ¥1,481.00 | +0.89% | ¥1,472.00 | ¥1,496.00 | ¥1,470.00 | 21.40K |
| 2026-09-29 | ¥1,468.00 | -0.88% | ¥1,495.00 | ¥1,495.00 | ¥1,466.00 |
| 25.20K |
| 2026-09-28 | ¥1,481.00 | +1.02% | ¥1,466.00 | ¥1,494.00 | ¥1,451.00 | 27.40K |
| 2026-09-25 | ¥1,466.00 | -1.15% | ¥1,488.00 | ¥1,488.00 | ¥1,439.00 | 45.10K |
| 2026-09-24 | ¥1,483.00 | +4.14% | ¥1,438.00 | ¥1,492.00 | ¥1,412.00 | 92.00K |
| 2026-09-18 | ¥1,424.00 | +1.64% | ¥1,401.00 | ¥1,430.00 | ¥1,400.00 | 81.10K |
| 2026-09-17 | ¥1,401.00 | +3.93% | ¥1,368.00 | ¥1,415.00 | ¥1,363.00 | 108.40K |
| 2026-09-16 | ¥1,348.00 | -3.92% | ¥1,408.00 | ¥1,418.00 | ¥1,316.00 | 233.80K |
| 2026-09-15 | ¥1,403.00 | -0.64% | ¥1,415.00 | ¥1,435.00 | ¥1,385.00 | 117.70K |
| 2026-09-14 | ¥1,412.00 | -9.49% | ¥1,487.00 | ¥1,500.00 | ¥1,400.00 | 399.60K |
| 2026-09-11 | ¥1,560.00 | -18.45% | ¥1,886.00 | ¥1,997.00 | ¥1,542.00 | 1.40M |
| 2026-09-10 | ¥1,913.00 | +1.16% | ¥1,865.00 | ¥1,918.00 | ¥1,865.00 | 36.90K |
| 2026-09-09 | ¥1,891.00 | -0.11% | ¥1,864.00 | ¥1,920.00 | ¥1,830.00 | 50.20K |
| 2026-09-08 | ¥1,893.00 | -2.72% | ¥1,922.00 | ¥1,960.00 | ¥1,862.00 | 49.60K |
| 2026-09-07 | ¥1,946.00 | +3.18% | ¥1,900.00 | ¥2,022.00 | ¥1,900.00 | 75.40K |
| 2026-09-04 | ¥1,886.00 | +3.40% | ¥1,850.00 | ¥1,899.00 | ¥1,837.00 | 25.50K |
| 2026-09-03 | ¥1,824.00 | -0.60% | ¥1,826.00 | ¥1,860.00 | ¥1,797.00 | 27.30K |
| 2026-09-02 | ¥1,835.00 | +0.44% | ¥1,787.00 | ¥1,842.00 | ¥1,770.00 | 39.10K |
| 2026-09-01 | ¥1,827.00 | -0.22% | ¥1,823.00 | ¥1,848.00 | ¥1,783.00 | 25.60K |
| 2026-08-31 | ¥1,831.00 | +6.45% | ¥1,681.00 | ¥1,848.00 | ¥1,635.00 | 70.30K |
| 2026-08-28 | ¥1,720.00 | +0.58% | ¥1,750.00 | ¥1,761.00 | ¥1,703.00 | 45.50K |
| 2026-08-27 | ¥1,710.00 | +4.27% | ¥1,680.00 | ¥1,743.00 | ¥1,664.00 | 75.60K |
| 2026-08-26 | ¥1,640.00 | -3.30% | ¥1,671.00 | ¥1,700.00 | ¥1,630.00 | 34.60K |
| 2026-08-25 | ¥1,696.00 | +3.35% | ¥1,622.00 | ¥1,696.00 | ¥1,622.00 | 25.80K |
| 2026-08-24 | ¥1,641.00 | -0.06% | ¥1,619.00 | ¥1,651.00 | ¥1,587.00 | 38.40K |
| 2026-08-21 | ¥1,642.00 | -1.97% | ¥1,654.00 | ¥1,654.00 | ¥1,591.00 | 63.40K |
| 2026-08-20 | ¥1,675.00 | +1.15% | ¥1,687.00 | ¥1,691.00 | ¥1,641.00 | 63.40K |
| 2026-08-19 | ¥1,656.00 | -8.81% | ¥1,736.00 | ¥1,750.00 | ¥1,655.00 | 68.10K |
| 2026-08-18 | ¥1,816.00 | +1.11% | ¥1,796.00 | ¥1,850.00 | ¥1,774.00 | 74.20K |
| 2026-08-17 | ¥1,796.00 | +6.90% | ¥1,712.00 | ¥1,807.00 | ¥1,690.00 | 54.00K |
| 2026-08-14 | ¥1,680.00 | -0.24% | ¥1,764.00 | ¥1,772.00 | ¥1,666.00 | 47.10K |
| 2026-08-13 | ¥1,684.00 | +2.56% | ¥1,682.00 | ¥1,747.00 | ¥1,665.00 | 64.00K |
| 2026-08-12 | ¥1,642.00 | +2.31% | ¥1,594.00 | ¥1,662.00 | ¥1,562.00 | 37.90K |
| 2026-08-10 | ¥1,605.00 | +0.44% | ¥1,620.00 | ¥1,622.00 | ¥1,590.00 | 28.20K |
| 2026-08-07 | ¥1,598.00 | -2.14% | ¥1,615.00 | ¥1,615.00 | ¥1,516.00 | 48.90K |
| 2026-08-06 | ¥1,633.00 | -2.22% | ¥1,639.00 | ¥1,668.00 | ¥1,570.00 | 41.40K |
| 2026-08-05 | ¥1,670.00 | +7.88% | ¥1,628.00 | ¥1,750.00 | ¥1,628.00 | 93.40K |
| 2026-08-04 | ¥1,548.00 | +4.31% | ¥1,532.00 | ¥1,554.00 | ¥1,471.00 | 58.70K |
| 2026-08-03 | ¥1,484.00 | -5.30% | ¥1,496.00 | ¥1,514.00 | ¥1,450.00 | 78.00K |
| 2026-07-31 | ¥1,567.00 | +10.74% | ¥1,565.00 | ¥1,659.00 | ¥1,531.00 | 113.40K |
| 2026-07-30 | ¥1,415.00 | -2.55% | ¥1,431.00 | ¥1,477.00 | ¥1,395.00 | 79.10K |
| 2026-07-29 | ¥1,452.00 | -2.02% | ¥1,462.00 | ¥1,525.00 | ¥1,401.00 | 146.70K |
| 2026-07-28 | ¥1,482.00 | -7.55% | ¥1,570.00 | ¥1,666.00 | ¥1,460.00 | 127.00K |
| 2026-07-27 | ¥1,603.00 | -1.48% | ¥1,623.00 | ¥1,627.00 | ¥1,564.00 | 58.70K |
| 2026-07-24 | ¥1,627.00 | -4.46% | ¥1,650.00 | ¥1,669.00 | ¥1,620.00 | 60.30K |
| 2026-07-23 | ¥1,703.00 | -3.29% | ¥1,790.00 | ¥1,795.00 | ¥1,673.00 | 64.40K |
| 2026-07-22 | ¥1,761.00 | -0.84% | ¥1,830.00 | ¥1,868.00 | ¥1,750.00 | 94.50K |
| 2026-07-21 | ¥1,776.00 | +7.38% | ¥1,668.00 | ¥1,832.00 | ¥1,646.00 | 129.00K |
| 2026-07-17 | ¥1,654.00 | -12.81% | ¥1,817.00 | ¥1,822.00 | ¥1,556.00 | 238.10K |
| 2026-07-16 | ¥1,897.00 | -4.53% | ¥1,950.00 | ¥1,960.00 | ¥1,870.00 | 93.40K |
| 2026-07-15 | ¥1,987.00 | -0.70% | ¥1,989.00 | ¥2,041.00 | ¥1,963.00 | 89.60K |
| 2026-07-14 | ¥2,001.00 | +1.52% | ¥1,931.00 | ¥2,033.00 | ¥1,905.00 | 112.40K |
| 2026-07-13 | ¥1,971.00 | -1.60% | ¥2,003.00 | ¥2,059.00 | ¥1,912.00 | 234.70K |
| 2026-07-10 | ¥2,003.00 | +9.51% | ¥1,840.00 | ¥2,142.00 | ¥1,825.00 | 520.00K |
| 2026-07-09 | ¥1,829.00 | +8.16% | ¥1,722.00 | ¥1,876.00 | ¥1,704.00 | 144.70K |
| 2026-07-08 | ¥1,691.00 | +0.12% | ¥1,649.00 | ¥1,756.00 | ¥1,624.00 | 164.40K |
| 2026-07-07 | ¥1,689.00 | -11.62% | ¥1,911.00 | ¥1,911.00 | ¥1,682.00 | 276.80K |
| 2026-07-06 | ¥1,911.00 | +0.63% | ¥1,899.00 | ¥1,951.00 | ¥1,821.00 | 214.00K |
| 2026-07-03 | ¥1,899.00 | +6.81% | ¥1,711.00 | ¥1,960.00 | ¥1,685.00 | 273.10K |
| 2026-07-02 | ¥1,778.00 | -8.87% | ¥1,925.00 | ¥1,925.00 | ¥1,752.00 | 287.30K |
| 2026-07-01 | ¥1,951.00 | +8.21% | ¥1,860.00 | ¥1,964.00 | ¥1,817.00 | 259.40K |
| 2026-06-30 | ¥1,803.00 | +3.56% | ¥1,740.00 | ¥1,847.00 | ¥1,704.00 | 198.20K |
| 2026-06-29 | ¥1,741.00 | -8.90% | ¥1,898.00 | ¥1,900.00 | ¥1,660.00 | 254.10K |
| 2026-06-26 | ¥1,911.00 | -5.30% | ¥2,001.00 | ¥2,068.00 | ¥1,888.00 | 143.90K |
| 2026-06-25 | ¥2,018.00 | -3.35% | ¥2,089.00 | ¥2,150.00 | ¥1,980.00 | 196.70K |
| 2026-06-24 | ¥2,088.00 | +7.24% | ¥1,907.00 | ¥2,112.00 | ¥1,903.00 | 210.90K |
| 2026-06-23 | ¥1,947.00 | -0.51% | ¥1,958.00 | ¥2,070.00 | ¥1,849.00 | 322.10K |
| 2026-06-22 | ¥1,957.00 | +0.46% | ¥2,000.00 | ¥2,118.00 | ¥1,922.00 | 395.50K |
| 2026-06-19 | ¥1,948.00 | -1.02% | ¥2,030.00 | ¥2,056.00 | ¥1,891.00 | 380.30K |
| 2026-06-18 | ¥1,968.00 | +1.08% | ¥1,947.00 | ¥2,288.00 | ¥1,850.00 | 1.21M |
| 2026-06-17 | ¥1,947.00 | +20.04% | ¥1,622.00 | ¥1,975.00 | ¥1,619.00 | 609.50K |
| 2026-06-16 | ¥1,622.00 | -1.58% | ¥1,648.00 | ¥1,660.00 | ¥1,522.00 | 267.30K |
| 2026-06-15 | ¥1,648.00 | -5.83% | ¥1,788.00 | ¥1,848.00 | ¥1,626.00 | 412.80K |
| 2026-06-12 | ¥1,750.00 | +9.03% | ¥1,685.00 | ¥1,777.00 | ¥1,625.00 | 500.20K |
| 2026-06-11 | ¥1,605.00 | -4.24% | ¥1,565.00 | ¥1,619.00 | ¥1,473.00 | 458.00K |
| 2026-06-10 | ¥1,676.00 | +14.87% | ¥1,679.00 | ¥1,759.00 | ¥1,610.00 | 1.57M |
| 2026-06-09 | ¥1,459.00 | +25.88% | ¥1,180.00 | ¥1,459.00 | ¥1,120.00 | 452.40K |
| 2026-06-08 | ¥1,159.00 | -4.69% | ¥1,158.00 | ¥1,164.00 | ¥1,067.00 | 84.10K |
| 2026-06-05 | ¥1,216.00 | -0.08% | ¥1,199.00 | ¥1,218.00 | ¥1,153.00 | 87.80K |
| 2026-06-04 | ¥1,217.00 | -3.64% | ¥1,233.00 | ¥1,252.00 | ¥1,195.00 | 109.10K |
| 2026-06-03 | ¥1,263.00 | -2.70% | ¥1,268.00 | ¥1,285.00 | ¥1,231.00 | 111.80K |
| 2026-06-02 | ¥1,298.00 | +3.02% | ¥1,380.00 | ¥1,409.00 | ¥1,219.00 | 441.70K |
| 2026-06-01 | ¥1,260.00 | +3.79% | ¥1,214.00 | ¥1,298.00 | ¥1,199.00 | 143.50K |
| 2026-05-29 | ¥1,214.00 | +3.32% | ¥1,177.00 | ¥1,255.00 | ¥1,177.00 | 74.50K |
| 2026-05-28 | ¥1,175.00 | -0.34% | ¥1,193.00 | ¥1,193.00 | ¥1,145.00 | 19.80K |
| 2026-05-27 | ¥1,179.00 | -1.42% | ¥1,200.00 | ¥1,235.00 | ¥1,179.00 | 62.20K |
| 2026-05-26 | ¥1,196.00 | +0.93% | ¥1,174.00 | ¥1,196.00 | ¥1,137.00 | 62.70K |
| 2026-05-25 | ¥1,185.00 | +2.07% | ¥1,190.00 | ¥1,216.00 | ¥1,133.00 | 214.70K |