Want to see JP:2901 full AI Analyst Report?
Ishigaki Foods Co., Ltd. (2901) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 121,200 | 0.73 |
| Oct 29, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -4.05% | 57,600 | 0.34 |
| Oct 28, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | +2.78% | 105,100 | 0.63 |
| Oct 27, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | +0.00% | 124,800 | 0.75 |
| Oct 26, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -5.26% | 257,100 | 1.57 |
| Oct 23, 2026 | 80.00 | 80.00 | 74.00 | 76.00 | 76.00 | -7.32% | 338,100 | 2.09 |
| Oct 22, 2026 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -5.75% | 464,500 | 3.00 |
| Oct 21, 2026 | 89.00 | 93.00 | 87.00 | 87.00 | 87.00 | -26.89% | 1,151,800 | 8.36 |
| Oct 20, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | +0.00% | 48,600 | 0.35 |
| Oct 19, 2026 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | -2.46% | 129,300 | 0.94 |
| Oct 16, 2026 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | +3.39% | 94,900 | 0.69 |
| Oct 15, 2026 | 126.00 | 126.00 | 118.00 | 118.00 | 118.00 | -7.81% | 232,300 | 1.73 |
| Oct 14, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | +0.00% | 37,800 | 0.28 |
| Oct 13, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | +1.59% | 34,400 | 0.25 |
| Oct 12, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | +0.00% | 81,400 | 0.58 |
| Oct 08, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -2.33% | 160,300 | 1.15 |
| Oct 07, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | -3.73% | 108,300 | 0.78 |
| Oct 06, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | +0.00% | 30,700 | 0.22 |
| Oct 05, 2026 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | -0.74% | 101,900 | 0.74 |
| Oct 02, 2026 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | -0.74% | 36,300 | 0.26 |
| Oct 01, 2026 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | -2.16% | 99,300 | 0.70 |
| Sep 30, 2026 | 131.00 | 139.00 | 128.00 | 139.00 | 139.00 | +2.21% | 247,100 | 1.78 |
| Sep 29, 2026 | 150.00 | 150.00 | 129.00 | 136.00 | 136.00 | -9.93% | 641,600 | 4.95 |
| Sep 28, 2026 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | -0.66% | 38,300 | 0.29 |
| Sep 25, 2026 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | +1.33% | 70,300 | 0.54 |
| Sep 24, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | +1.35% | 63,500 | 0.49 |
| Sep 23, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | +2.07% | 76,300 | 0.57 |
| Sep 17, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 70,700 | 0.53 |
| Sep 16, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | +2.80% | 47,100 | 0.35 |
| Sep 15, 2026 | 149.00 | 151.00 | 139.00 | 143.00 | 143.00 | -4.03% | 275,000 | 2.09 |
| Sep 14, 2026 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.32% | 60,500 | 0.45 |
| Sep 11, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | +0.67% | 38,200 | 0.28 |
| Sep 10, 2026 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | +0.00% | 97,500 | 0.71 |
| Sep 09, 2026 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | +0.67% | 34,600 | 0.25 |
| Sep 08, 2026 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 156,200 | 1.14 |
| Sep 07, 2026 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | +2.04% | 65,000 | 0.47 |
| Sep 04, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | 101,000 | 0.73 |
| Sep 03, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 120,500 | 0.86 |
| Sep 02, 2026 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 88,100 | 0.63 |
| Sep 01, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | +0.00% | 57,800 | 0.41 |
| Aug 31, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -3.18% | 148,800 | 1.07 |
| Aug 28, 2026 | 154.00 | 158.00 | 153.00 | 157.00 | 157.00 | +1.95% | 150,700 | 1.09 |
| Aug 27, 2026 | 162.00 | 163.00 | 158.00 | 158.00 | 154.00 | -1.25% | 344,000 | 2.57 |
| Aug 26, 2026 | 163.00 | 163.00 | 160.00 | 160.00 | 155.95 | -0.62% | 144,600 | 1.08 |
| Aug 25, 2026 | 163.00 | 163.00 | 159.00 | 161.00 | 156.92 | -1.23% | 179,400 | 1.36 |
| Aug 24, 2026 | 162.00 | 166.00 | 162.00 | 163.00 | 158.87 | +1.87% | 128,899 | 0.98 |