Iriso Electronics Co., Ltd. - 6908.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,030	3,040	3,040	3,050	3,020	117,200
September 25, 2025	3,040	3,030	3,030	3,040	3,000	101,600
September 24, 2025	3,025	3,035	3,035	3,050	2,998	241,500
September 22, 2025	3,015	3,030	3,030	3,055	3,015	68,000
September 19, 2025	3,070	3,020	3,020	3,070	2,994	113,300
September 18, 2025	3,045	3,065	3,065	3,070	3,020	104,800
September 17, 2025	3,070	3,040	3,040	3,070	3,025	104,800
September 16, 2025	3,075	3,080	3,080	3,100	3,055	117,700
September 12, 2025	3,105	3,065	3,065	3,145	3,050	210,200
September 11, 2025	3,065	3,035	3,035	3,090	3,005	77,000
September 10, 2025	3,040	3,055	3,055	3,075	3,015	111,700
September 09, 2025	3,050	3,030	3,030	3,070	3,005	82,800
September 08, 2025	3,080	3,045	3,045	3,085	3,020	103,100
September 05, 2025	3,025	3,070	3,070	3,070	3,010	142,200
September 04, 2025	2,990	3,015	3,015	3,015	2,970	145,200
September 03, 2025	2,907	2,993	2,993	3,050	2,907	272,600
September 02, 2025	2,908	2,907	2,907	2,930	2,893	46,100
September 01, 2025	2,904	2,896	2,896	2,920	2,876	71,100
August 29, 2025	2,917	2,920	2,920	2,945	2,909	69,900
August 28, 2025	2,955	2,936	2,936	2,974	2,915	89,700
August 27, 2025	2,900	2,951	2,951	2,954	2,889	119,400
August 26, 2025	2,919	2,917	2,917	2,942	2,906	91,700
August 25, 2025	2,880	2,914	2,914	2,934	2,880	136,400
August 22, 2025	2,844	2,872	2,872	2,872	2,825	120,000
August 21, 2025	2,841	2,848	2,848	2,860	2,819	81,400
August 20, 2025	2,870	2,845	2,845	2,897	2,843	98,800
August 19, 2025	2,864	2,882	2,882	2,911	2,863	134,900
August 18, 2025	2,838	2,864	2,864	2,864	2,835	106,400
August 15, 2025	2,830	2,836	2,836	2,843	2,811	134,900
August 14, 2025	2,826	2,826	2,826	2,833	2,804	112,500
August 13, 2025	2,829	2,845	2,845	2,871	2,825	200,600
August 12, 2025	2,819	2,829	2,829	2,849	2,809	135,300
August 08, 2025	2,816	2,811	2,811	2,838	2,810	101,300
August 07, 2025	2,783	2,815	2,815	2,822	2,780	112,300
August 06, 2025	2,809	2,817	2,817	2,839	2,775	226,500
August 05, 2025	2,867	2,801	2,801	2,878	2,753	453,200
August 04, 2025	2,879	2,878	2,878	2,911	2,869	113,800
August 01, 2025	2,914	2,953	2,953	2,953	2,884	92,100
July 31, 2025	2,900	2,914	2,914	2,929	2,883	101,100
July 30, 2025	2,867	2,874	2,874	2,886	2,865	60,300
July 29, 2025	2,858	2,877	2,877	2,889	2,844	51,600
July 28, 2025	2,865	2,890	2,890	2,902	2,859	94,500
July 25, 2025	2,819	2,852	2,852	2,856	2,818	112,300
July 24, 2025	2,852	2,828	2,828	2,860	2,817	147,600
July 23, 2025	2,798	2,826	2,826	2,854	2,773	134,700
July 22, 2025	2,799	2,764	2,764	2,820	2,762	67,900
July 18, 2025	2,830	2,821	2,821	2,836	2,797	62,600
July 17, 2025	2,796	2,815	2,815	2,824	2,790	38,800
July 16, 2025	2,807	2,806	2,806	2,834	2,779	79,000
July 15, 2025	2,821	2,806	2,806	2,827	2,800	60,700
July 14, 2025	2,812	2,811	2,811	2,825	2,800	50,100
July 11, 2025	2,831	2,818	2,818	2,849	2,808	58,500
July 10, 2025	2,848	2,807	2,807	2,848	2,800	75,100
July 09, 2025	2,840	2,842	2,842	2,857	2,825	64,900
July 08, 2025	2,765	2,826	2,826	2,855	2,765	103,300
July 07, 2025	2,818	2,767	2,767	2,818	2,766	64,000
July 04, 2025	2,830	2,823	2,823	2,849	2,811	65,700
July 03, 2025	2,798	2,810	2,810	2,825	2,798	89,800
July 02, 2025	2,798	2,787	2,787	2,814	2,777	98,800
July 01, 2025	2,850	2,819	2,819	2,851	2,792	105,000

Iriso Electronics Co., Ltd. (6908.T) JPX