Want to see JP:143A full AI Analyst Report?
Ishin Co.,Ltd. (143A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | +1.36% | 200 | 0.20 |
| Oct 29, 2026 | 661.00 | 677.00 | 658.00 | 661.00 | 661.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 658.00 | 677.00 | 658.00 | 661.00 | 661.00 | -2.51% | 2,700 | 2.68 |
| Oct 27, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | +0.74% | 100 | 0.10 |
| Oct 26, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | +0.00% | 200 | 0.17 |
| Oct 23, 2026 | 663.00 | 673.00 | 661.00 | 673.00 | 673.00 | +0.00% | 400 | 0.33 |
| Oct 22, 2026 | 678.00 | 680.00 | 650.00 | 673.00 | 673.00 | -1.17% | 6,500 | 5.78 |
| Oct 21, 2026 | 699.00 | 699.00 | 680.00 | 681.00 | 681.00 | -1.45% | 500 | 0.44 |
| Oct 20, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | +1.47% | 100 | 0.09 |
| Oct 19, 2026 | 680.00 | 681.00 | 680.00 | 681.00 | 681.00 | -1.30% | 1,200 | 1.05 |
| Oct 16, 2026 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | +1.17% | 700 | 0.60 |
| Oct 15, 2026 | 703.00 | 703.00 | 682.00 | 682.00 | 682.00 | -2.43% | 500 | 0.43 |
| Oct 14, 2026 | 699.00 | 705.00 | 699.00 | 699.00 | 699.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 705.00 | 705.00 | 699.00 | 699.00 | 699.00 | +0.14% | 900 | 0.78 |
| Oct 12, 2026 | 698.00 | 705.00 | 697.00 | 698.00 | 698.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 697.00 | 705.00 | 697.00 | 698.00 | 698.00 | -0.71% | 1,600 | 1.42 |
| Oct 08, 2026 | 701.00 | 703.00 | 693.00 | 703.00 | 703.00 | +0.29% | 500 | 0.44 |
| Oct 07, 2026 | 698.00 | 701.00 | 691.00 | 701.00 | 701.00 | +0.43% | 500 | 0.44 |
| Oct 06, 2026 | 685.00 | 698.00 | 672.00 | 698.00 | 698.00 | +0.29% | 4,500 | 4.18 |
| Oct 05, 2026 | 698.00 | 700.00 | 696.00 | 696.00 | 696.00 | +0.14% | 1,100 | 1.04 |
| Oct 02, 2026 | 699.00 | 699.00 | 695.00 | 695.00 | 695.00 | -0.29% | 200 | 0.19 |
| Oct 01, 2026 | 697.00 | 719.00 | 694.00 | 697.00 | 697.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 697.00 | 719.00 | 694.00 | 697.00 | 697.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 694.00 | 719.00 | 694.00 | 697.00 | 697.00 | -0.85% | 400 | 0.37 |
| Sep 28, 2026 | 710.00 | 712.00 | 703.00 | 703.00 | 703.00 | -0.57% | 1,400 | 1.28 |
| Sep 25, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | -0.14% | 300 | 0.27 |
| Sep 24, 2026 | 705.00 | 719.00 | 705.00 | 708.00 | 708.00 | +0.43% | 1,900 | 1.75 |
| Sep 23, 2026 | 716.00 | 716.00 | 705.00 | 705.00 | 705.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 716.00 | 716.00 | 705.00 | 705.00 | 705.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 716.00 | 716.00 | 705.00 | 705.00 | 705.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 716.00 | 716.00 | 705.00 | 705.00 | 705.00 | +0.57% | 1,400 | 1.05 |
| Sep 17, 2026 | 700.00 | 701.00 | 700.00 | 701.00 | 701.00 | +0.14% | 700 | 0.52 |
| Sep 16, 2026 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | -4.11% | 1,200 | 0.88 |
| Sep 15, 2026 | 720.00 | 734.00 | 720.00 | 730.00 | 730.00 | +0.55% | 1,600 | 1.13 |
| Sep 14, 2026 | 698.00 | 739.00 | 698.00 | 726.00 | 726.00 | +2.98% | 900 | 0.63 |
| Sep 11, 2026 | 733.00 | 733.00 | 705.00 | 705.00 | 705.00 | -4.60% | 1,900 | 1.30 |
| Sep 10, 2026 | 709.00 | 739.00 | 709.00 | 739.00 | 739.00 | +3.79% | 1,900 | 1.27 |
| Sep 09, 2026 | 702.00 | 712.00 | 700.00 | 712.00 | 712.00 | +1.42% | 800 | 0.54 |
| Sep 08, 2026 | 703.00 | 703.00 | 702.00 | 702.00 | 702.00 | +0.00% | 300 | 0.20 |
| Sep 07, 2026 | 700.00 | 715.00 | 700.00 | 702.00 | 702.00 | +0.29% | 2,100 | 1.43 |
| Sep 04, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | +0.00% | 400 | 0.27 |
| Sep 03, 2026 | 700.00 | 704.00 | 700.00 | 700.00 | 700.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 700.00 | 704.00 | 700.00 | 700.00 | 700.00 | +0.57% | 3,800 | 2.44 |
| Sep 01, 2026 | 695.00 | 705.00 | 695.00 | 696.00 | 696.00 | +0.00% | 1,000 | 0.64 |
| Aug 31, 2026 | 700.00 | 700.00 | 696.00 | 696.00 | 696.00 | -0.57% | 1,500 | 0.90 |
| Aug 28, 2026 | 705.00 | 706.00 | 700.00 | 700.00 | 700.00 | -0.14% | 600 | 0.36 |
| Aug 27, 2026 | 700.00 | 705.00 | 700.00 | 701.00 | 701.00 | +1.30% | 700 | 0.42 |
| Aug 26, 2026 | 700.00 | 700.00 | 692.00 | 692.00 | 692.00 | -1.14% | 400 | 0.24 |
| Aug 25, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | +0.72% | 400 | 0.24 |
| Aug 24, 2026 | 711.00 | 711.00 | 695.00 | 695.00 | 695.00 | -0.86% | 1,400 | 0.83 |
