Ishii Food Co., Ltd.(JP:2894)
Â¥374.00+4.00 (+1.08%)
JP:2894
Ishii Food Co., Ltd. historical prices
Â¥374.00
At close:+4.00 (+1.08%)
Want to see JP:2894 full AI Analyst Report?
Ishii Food Co., Ltd. (2894) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 371.00 | 376.00 | 370.00 | 374.00 | 374.00 | +1.08% | 12,100 | 0.60 |
| Nov 10, 2026 | 380.00 | 381.00 | 370.00 | 370.00 | 370.00 | -0.27% | 10,700 | 0.53 |
| Nov 09, 2026 | 372.00 | 384.00 | 367.00 | 372.00 | 372.00 | +0.27% | 21,500 | 1.07 |
| Nov 06, 2026 | 371.00 | 379.00 | 367.00 | 371.00 | 371.00 | -1.59% | 27,200 | 1.38 |
| Nov 05, 2026 | 370.00 | 385.00 | 370.00 | 377.00 | 377.00 | +2.17% | 18,800 | 0.97 |
| Nov 04, 2026 | 385.00 | 388.00 | 368.00 | 369.00 | 369.00 | -4.16% | 62,300 | 3.34 |
| Nov 03, 2026 | 385.00 | 455.00 | 370.00 | 385.00 | 385.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 380.00 | 455.00 | 370.00 | 385.00 | 385.00 | +2.39% | 468,500 | 41.22 |
| Oct 30, 2026 | 370.00 | 378.00 | 364.00 | 376.00 | 376.00 | +1.62% | 278,400 | 40.00 |
| Oct 29, 2026 | 370.00 | 370.00 | 367.00 | 370.00 | 370.00 | +0.82% | 14,700 | 2.15 |
| Oct 28, 2026 | 369.00 | 369.00 | 366.00 | 367.00 | 367.00 | +0.27% | 14,100 | 2.08 |
| Oct 27, 2026 | 364.00 | 366.00 | 363.00 | 366.00 | 366.00 | +1.10% | 9,700 | 1.44 |
| Oct 26, 2026 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.00% | 6,400 | 0.94 |
| Oct 23, 2026 | 369.00 | 369.00 | 360.00 | 362.00 | 362.00 | -0.28% | 2,600 | 0.38 |
| Oct 22, 2026 | 362.00 | 371.00 | 362.00 | 363.00 | 363.00 | -1.09% | 11,400 | 1.69 |
| Oct 21, 2026 | 364.00 | 371.00 | 361.00 | 367.00 | 367.00 | +1.94% | 17,900 | 2.77 |
| Oct 20, 2026 | 360.00 | 363.00 | 359.00 | 360.00 | 360.00 | -0.28% | 7,400 | 1.16 |
| Oct 19, 2026 | 363.00 | 364.00 | 361.00 | 361.00 | 361.00 | -0.82% | 6,700 | 1.05 |
| Oct 16, 2026 | 362.00 | 364.00 | 361.00 | 364.00 | 364.00 | +0.55% | 2,000 | 0.31 |
| Oct 15, 2026 | 359.00 | 364.00 | 359.00 | 362.00 | 362.00 | -0.28% | 4,000 | 0.63 |
| Oct 14, 2026 | 364.00 | 364.00 | 362.00 | 363.00 | 363.00 | -0.55% | 3,300 | 0.52 |
| Oct 13, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | +1.39% | 5,600 | 0.88 |
| Oct 12, 2026 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 0.00% | 1,200 | 0.18 |
| Oct 08, 2026 | 360.00 | 362.00 | 359.00 | 360.00 | 360.00 | 0.00% | 3,700 | 0.54 |
| Oct 07, 2026 | 364.00 | 364.00 | 359.00 | 360.00 | 360.00 | -1.10% | 3,900 | 0.57 |
| Oct 06, 2026 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | +1.68% | 2,300 | 0.34 |
| Oct 05, 2026 | 365.00 | 366.00 | 358.00 | 358.00 | 358.00 | -1.92% | 13,700 | 2.06 |
| Oct 02, 2026 | 370.00 | 370.00 | 360.00 | 365.00 | 365.00 | +0.55% | 5,500 | 0.83 |
| Oct 01, 2026 | 370.00 | 370.00 | 360.00 | 363.00 | 363.00 | -1.36% | 7,200 | 1.09 |
| Sep 30, 2026 | 370.00 | 370.00 | 363.00 | 368.00 | 368.00 | -0.54% | 6,000 | 0.91 |
| Sep 29, 2026 | 355.00 | 370.00 | 355.00 | 370.00 | 370.00 | +3.35% | 8,000 | 1.22 |
| Sep 28, 2026 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | -0.56% | 9,300 | 1.42 |
| Sep 25, 2026 | 363.00 | 363.00 | 356.00 | 360.00 | 360.00 | -0.28% | 2,800 | 0.43 |
| Sep 24, 2026 | 362.00 | 363.00 | 355.00 | 361.00 | 361.00 | -0.55% | 12,300 | 1.92 |
| Sep 23, 2026 | 364.00 | 364.00 | 358.00 | 363.00 | 363.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 364.00 | 364.00 | 358.00 | 363.00 | 363.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 364.00 | 364.00 | 358.00 | 363.00 | 363.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 364.00 | 364.00 | 358.00 | 363.00 | 363.00 | +1.40% | 2,900 | 0.43 |
| Sep 17, 2026 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | -0.28% | 3,100 | 0.45 |
| Sep 16, 2026 | 363.00 | 363.00 | 358.00 | 359.00 | 359.00 | -1.10% | 7,100 | 1.05 |
| Sep 15, 2026 | 361.00 | 364.00 | 360.00 | 363.00 | 363.00 | -0.27% | 5,800 | 0.85 |
| Sep 14, 2026 | 364.00 | 365.00 | 359.00 | 364.00 | 364.00 | +0.55% | 3,900 | 0.57 |
| Sep 11, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.00% | 2,600 | 0.38 |
| Sep 10, 2026 | 363.00 | 365.00 | 361.00 | 362.00 | 362.00 | 0.00% | 4,000 | 0.57 |
| Sep 09, 2026 | 361.00 | 367.00 | 361.00 | 362.00 | 362.00 | -0.55% | 5,600 | 0.81 |
| Sep 08, 2026 | 362.00 | 365.00 | 359.00 | 364.00 | 364.00 | -0.27% | 7,400 | 1.07 |
| Sep 07, 2026 | 367.00 | 370.00 | 363.00 | 365.00 | 365.00 | -0.82% | 6,100 | 0.89 |
| Sep 04, 2026 | 372.00 | 372.00 | 363.00 | 368.00 | 368.00 | -0.81% | 14,100 | 2.11 |
| Sep 03, 2026 | 374.00 | 374.00 | 368.00 | 371.00 | 371.00 | -0.54% | 14,600 | 2.23 |
