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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,330	2,218	2,218	2,441	2,134	2.85M
September 03, 2025	2,208	2,306	2,306	2,329	2,190	1.54M
September 02, 2025	2,133	2,209	2,209	2,243	2,108	1.37M
September 01, 2025	2,030	2,133	2,133	2,140	2,008	1.14M
August 29, 2025	1,965	2,030	2,030	2,035	1,940	564,200
August 28, 2025	1,915	1,955	1,955	1,990	1,901	557,500
August 27, 2025	1,933	1,897	1,897	1,944	1,889	203,400
August 26, 2025	1,911	1,934	1,934	1,940	1,903	277,800
August 25, 2025	1,908	1,931	1,931	1,960	1,875	526,800
August 22, 2025	1,880	1,870	1,870	1,902	1,859	351,900
August 21, 2025	1,837	1,845	1,845	1,874	1,819	370,400
August 20, 2025	1,905	1,859	1,859	1,922	1,852	606,300
August 19, 2025	2,000	1,930	1,930	2,000	1,896	1.05M
August 18, 2025	1,961	2,030	2,030	2,030	1,921	1.29M
August 15, 2025	1,802	1,855	1,855	1,865	1,798	352,200
August 14, 2025	1,783	1,801	1,801	1,854	1,764	490,300
August 13, 2025	1,816	1,785	1,785	1,839	1,762	581,600
August 12, 2025	1,820	1,816	1,816	1,930	1,771	1.3M

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