kabutan

ISEKI & CO.,LTD.(6310) Historical

6310
TSE Prime
ISEKI & CO.,LTD.
1,915
JPY
-26
(-1.34%)
Dec 5, 1:35 pm JST
12.36
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
1,919.5
Dec 5, 1:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,488 JPY
52 Week Low Apr 7, 2025
831 JPY
Yearly High Sep 9, 2025
2,488 JPY
Yearly Low Apr 7, 2025
831 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,989 2,036 1,900 1,915 -67 -3.38% 797,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,939 1,995 1,896 1,982 +73 +3.82% 832,500
Nov 21, 2025 1,904 1,990 1,826 1,909 -11 -0.57% 2,358,900
Nov 14, 2025 2,189 2,238 1,860 1,920 -260 -11.93% 2,466,100
Nov 7, 2025 2,196 2,250 2,094 2,180 -24 -1.09% 1,098,500
Oct 31, 2025 2,280 2,311 2,081 2,204 -30 -1.34% 2,536,400
Oct 24, 2025 2,340 2,446 2,176 2,234 -76 -3.29% 3,206,300
Oct 17, 2025 2,265 2,386 2,240 2,310 +15 +0.65% 1,207,300
Oct 10, 2025 2,301 2,449 2,268 2,295 +44 +1.95% 2,244,000
Oct 3, 2025 2,275 2,379 2,190 2,251 -3 -0.13% 2,359,800
Sep 26, 2025 2,302 2,420 2,216 2,254 -48 -2.09% 2,033,800
Sep 19, 2025 2,402 2,450 2,176 2,302 -88 -3.68% 3,336,400
Sep 12, 2025 2,418 2,488 2,212 2,390 +122 +5.38% 5,248,700
Sep 5, 2025 2,030 2,441 2,008 2,268 +238 +11.72% 8,230,700
Aug 29, 2025 1,908 2,035 1,875 2,030 +160 +8.56% 2,129,700
Aug 22, 2025 1,961 2,030 1,819 1,870 +15 +0.81% 3,664,400
Aug 15, 2025 1,820 1,930 1,762 1,855 +75 +4.21% 2,726,100
Aug 8, 2025 1,395 1,855 1,387 1,780 +355 +24.91% 2,830,900
Aug 1, 2025 1,443 1,469 1,391 1,425 -10 -0.70% 694,000
Jul 25, 2025 1,367 1,459 1,345 1,435 +66 +4.82% 827,500
Jul 18, 2025 1,376 1,479 1,350 1,369 -16 -1.16% 1,357,000