Iseki & Co., Ltd. - 6310.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,901	1,941	1,941	1,944	1,900	118,400
December 03, 2025	1,912	1,907	1,907	1,937	1,906	208,400
December 02, 2025	1,957	1,921	1,921	1,967	1,921	141,000
December 01, 2025	1,989	1,962	1,962	2,036	1,957	252,800
November 28, 2025	1,961	1,982	1,982	1,995	1,951	210,600
November 27, 2025	1,929	1,959	1,959	1,961	1,904	210,500
November 26, 2025	1,925	1,914	1,914	1,927	1,896	243,100
November 25, 2025	1,939	1,917	1,917	1,946	1,910	168,300
November 21, 2025	1,901	1,909	1,909	1,969	1,881	315,300
November 20, 2025	1,957	1,937	1,937	1,980	1,913	260,800
November 19, 2025	1,907	1,927	1,927	1,962	1,880	440,200
November 18, 2025	1,968	1,876	1,876	1,971	1,866	471,300
November 17, 2025	1,904	1,972	1,972	1,990	1,826	871,300
November 14, 2025	2,119	1,920	1,920	2,230	1,860	1.53M
November 13, 2025	2,115	2,140	2,140	2,148	2,110	218,400
November 12, 2025	2,133	2,118	2,118	2,142	2,110	205,900
November 11, 2025	2,159	2,140	2,140	2,159	2,102	296,300
November 10, 2025	2,189	2,183	2,183	2,238	2,158	212,700
November 07, 2025	2,163	2,180	2,180	2,192	2,147	275,000
November 06, 2025	2,189	2,213	2,213	2,250	2,162	239,700
November 05, 2025	2,189	2,213	2,213	2,250	2,162	336,400
November 04, 2025	2,175	2,177	2,177	2,195	2,094	336,400
October 31, 2025	2,263	2,204	2,204	2,285	2,193	354,900
October 30, 2025	2,263	2,204	2,204	2,285	2,193	598,400
October 29, 2025	2,192	2,091	2,091	2,201	2,081	636,600
October 28, 2025	2,206	2,192	2,192	2,244	2,171	511,300
October 27, 2025	2,280	2,230	2,230	2,311	2,222	435,200
October 24, 2025	2,260	2,234	2,234	2,269	2,176	961,200
October 23, 2025	2,334	2,260	2,260	2,359	2,208	1.25M
October 22, 2025	2,373	2,446	2,446	2,446	2,330	452,800
October 21, 2025	2,390	2,355	2,355	2,399	2,335	264,200
October 20, 2025	2,340	2,394	2,394	2,394	2,295	281,500
October 17, 2025	2,330	2,310	2,310	2,378	2,303	240,300
October 16, 2025	2,353	2,373	2,373	2,386	2,326	253,700
October 15, 2025	2,264	2,329	2,329	2,350	2,264	264,200
October 14, 2025	2,265	2,261	2,261	2,377	2,240	449,100
October 10, 2025	2,390	2,295	2,295	2,412	2,273	437,700
October 09, 2025	2,422	2,424	2,424	2,449	2,401	335,400
October 08, 2025	2,397	2,410	2,410	2,425	2,380	309,800
October 07, 2025	2,400	2,380	2,380	2,435	2,357	546,600
October 06, 2025	2,301	2,350	2,350	2,365	2,268	614,500
October 03, 2025	2,257	2,251	2,251	2,286	2,201	632,100
October 02, 2025	2,311	2,307	2,307	2,379	2,298	558,500
October 01, 2025	2,240	2,261	2,261	2,289	2,208	438,400
September 30, 2025	2,236	2,248	2,248	2,248	2,190	368,300
September 29, 2025	2,275	2,255	2,255	2,335	2,249	362,500
September 26, 2025	2,293	2,254	2,254	2,293	2,216	560,700
September 25, 2025	2,390	2,308	2,308	2,420	2,306	339,900
September 24, 2025	2,307	2,367	2,367	2,367	2,271	477,400
September 22, 2025	2,302	2,326	2,326	2,409	2,278	655,800
September 19, 2025	2,318	2,302	2,302	2,318	2,227	949,200
September 18, 2025	2,250	2,331	2,331	2,363	2,239	732,200
September 17, 2025	2,398	2,231	2,231	2,398	2,176	1.05M
September 16, 2025	2,402	2,418	2,418	2,450	2,377	1.05M
September 12, 2025	2,348	2,390	2,390	2,422	2,301	663,000
September 11, 2025	2,348	2,390	2,390	2,422	2,301	1.01M
September 10, 2025	2,362	2,247	2,247	2,389	2,212	1.17M
September 09, 2025	2,400	2,347	2,347	2,488	2,347	1.17M
September 08, 2025	2,418	2,383	2,383	2,472	2,295	1.24M
September 05, 2025	2,236	2,268	2,268	2,335	2,218	1.33M

Iseki & Co., Ltd. (6310.T) JPX