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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,916	2,856	2,856	2,923	2,855	160,200
June 27, 2025	2,924	2,888	2,888	2,944	2,827	599,800
June 26, 2025	2,737	2,774	2,774	2,778	2,736	100,400
June 25, 2025	2,714	2,734	2,734	2,740	2,692	76,800
June 24, 2025	2,704	2,707	2,707	2,723	2,690	99,300
June 23, 2025	2,609	2,690	2,690	2,701	2,592	125,700
June 20, 2025	2,597	2,623	2,623	2,643	2,597	104,800
June 19, 2025	2,558	2,589	2,589	2,590	2,549	94,100
June 18, 2025	2,570	2,561	2,561	2,581	2,556	83,700
June 17, 2025	2,561	2,571	2,571	2,582	2,557	72,900
June 16, 2025	2,567	2,557	2,557	2,574	2,554	62,200
June 13, 2025	2,623	2,550	2,550	2,626	2,548	88,500
June 12, 2025	2,653	2,634	2,634	2,677	2,620	49,700
June 11, 2025	2,614	2,653	2,653	2,699	2,613	86,800
June 10, 2025	2,604	2,600	2,600	2,644	2,597	93,600
June 09, 2025	2,618	2,583	2,583	2,631	2,583	40,600
June 06, 2025	2,616	2,613	2,613	2,642	2,610	44,300
June 05, 2025	2,627	2,616	2,616	2,646	2,605	60,100
June 04, 2025	2,647	2,652	2,652	2,667	2,640	46,500
June 03, 2025	2,600	2,632	2,632	2,664	2,576	93,400
June 02, 2025	2,612	2,599	2,599	2,631	2,588	69,100
May 30, 2025	2,613	2,612	2,612	2,626	2,603	52,700
May 29, 2025	2,610	2,623	2,623	2,652	2,610	48,600
May 28, 2025	2,600	2,609	2,609	2,633	2,597	53,500
May 27, 2025	2,575	2,578	2,578	2,588	2,563	25,300
May 26, 2025	2,568	2,576	2,576	2,584	2,562	29,700
May 23, 2025	2,567	2,563	2,563	2,580	2,555	22,500

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