tiprankstipranks
Trending News
More News >
Ishigaki Foods Co., Ltd. (JP:2901)
:2901
Japanese Market
Advertisement

Ishigaki Foods Co., Ltd. (2901) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
677.00
677.00
652.00
658.00
658.00
-2.37%
107,800
1.23
Oct 16, 2025
690.00
702.00
670.00
674.00
674.00
-2.32%
144,700
1.69
Oct 15, 2025
714.00
714.00
678.00
690.00
690.00
-5.48%
226,800
2.74
Oct 14, 2025
705.00
730.00
700.00
730.00
730.00
+3.11%
166,000
2.06
Oct 10, 2025
710.00
719.00
704.00
708.00
708.00
0.00%
86,700
1.08
Oct 09, 2025
697.00
711.00
694.00
708.00
708.00
+2.31%
66,900
0.84
Oct 08, 2025
692.00
706.00
691.00
692.00
692.00
-1.00%
88,600
1.13
Oct 07, 2025
705.00
710.00
688.00
699.00
699.00
+0.58%
76,400
0.98
Oct 06, 2025
692.00
702.00
680.00
695.00
695.00
+2.66%
97,700
1.27
Oct 03, 2025
682.00
691.00
662.00
677.00
677.00
-0.44%
103,600
1.36
Oct 02, 2025
681.00
690.00
677.00
680.00
680.00
+0.29%
64,700
0.86
Oct 01, 2025
689.00
689.00
672.00
678.00
678.00
-1.88%
67,800
0.90
Sep 30, 2025
690.00
691.00
679.00
691.00
691.00
+0.14%
29,900
0.39
Sep 29, 2025
690.00
690.00
673.00
690.00
690.00
0.00%
58,000
0.76
Sep 26, 2025
680.00
690.00
680.00
690.00
690.00
+0.44%
28,900
0.37
Sep 25, 2025
687.00
687.00
670.00
687.00
687.00
+1.03%
34,000
0.44
Sep 24, 2025
687.00
688.00
670.00
680.00
680.00
-0.29%
61,100
0.79
Sep 22, 2025
707.00
707.00
680.00
682.00
682.00
-3.67%
92,900
1.21
Sep 19, 2025
704.00
717.00
696.00
708.00
708.00
+0.43%
95,400
1.26
Sep 18, 2025
686.00
705.00
667.00
705.00
705.00
+5.86%
160,600
2.17
Sep 17, 2025
698.00
698.00
659.00
666.00
666.00
-3.48%
164,400
2.29
Sep 16, 2025
680.00
698.00
674.00
690.00
690.00
+2.22%
70,400
0.98
Sep 12, 2025
704.00
710.00
670.00
675.00
675.00
-2.74%
134,600
1.90
Sep 11, 2025
736.00
736.00
694.00
694.00
694.00
-1.70%
518,500
8.22
Sep 10, 2025
665.00
710.00
665.00
706.00
706.00
+6.33%
211,000
3.51
Sep 09, 2025
658.00
681.00
654.00
664.00
664.00
+0.76%
111,400
1.89
Sep 08, 2025
654.00
672.00
641.00
659.00
659.00
-2.23%
267,500
4.78
Sep 05, 2025
690.00
713.00
662.00
674.00
674.00
-5.34%
273,000
5.12
Sep 04, 2025
620.00
713.00
620.00
712.00
712.00
+16.15%
724,700
17.27
Sep 03, 2025
620.00
623.00
613.00
613.00
613.00
-1.13%
18,800
0.45
Sep 02, 2025
612.00
626.00
612.00
620.00
620.00
+1.47%
17,400
0.41
Sep 01, 2025
610.00
617.00
610.00
611.00
611.00
-0.97%
27,100
0.64
Aug 29, 2025
616.00
621.00
612.00
617.00
617.00
+0.33%
22,800
0.53
Aug 28, 2025
620.00
621.00
614.00
615.00
615.00
-0.73%
24,500
0.57
Aug 27, 2025
623.00
626.00
619.00
621.00
619.50
+0.08%
38,500
0.89
Aug 26, 2025
620.00
627.00
618.00
622.00
620.50
+0.24%
31,200
0.71
Aug 25, 2025
630.00
630.00
621.00
622.00
620.50
-1.03%
21,000
0.47
Aug 22, 2025
632.00
632.00
620.00
630.00
628.48
-0.86%
46,500
1.04
Aug 21, 2025
631.00
641.00
617.00
637.00
635.46
+1.20%
80,000
1.83
Aug 20, 2025
641.00
641.00
630.00
631.00
629.48
-2.39%
52,700
1.21
Aug 19, 2025
650.00
654.00
645.00
648.00
646.43
-0.53%
36,000
0.81
Aug 18, 2025
631.00
669.00
631.00
653.00
651.42
+3.90%
83,700
1.92
Aug 15, 2025
636.00
640.00
627.00
630.00
628.48
-0.70%
56,500
1.29
Aug 14, 2025
646.00
646.00
636.00
636.00
634.46
-1.16%
30,700
0.69
Aug 13, 2025
657.00
657.00
631.00
645.00
643.44
+0.55%
54,300
1.24
Aug 12, 2025
640.00
664.00
639.00
643.00
641.45
+2.47%
94,800
2.22
Aug 08, 2025
635.00
635.00
626.00
629.00
627.48
+0.40%
19,800
0.47
Aug 07, 2025
623.00
638.00
623.00
628.00
626.48
+1.05%
20,400
0.48
Aug 06, 2025
625.00
626.00
620.00
623.00
621.50
-0.56%
22,200
0.52
Aug 05, 2025
634.00
639.00
628.00
628.00
626.48
-0.71%
34,400
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis