Stock listing
Tokyo:2894 Ishii Food Co., Ltd. (石井食品) 株価
Follow Ishii Food Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2894
¥369.00 JPY -16.00 (-4.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥368.00 – ¥388.00 JPYNov 4, 2026
- Volume
- 62,300 sharesNov 4, 2026
- Market cap
- ¥6.79B JPYAt the close on Nov 4, 2026 · price × 18.39M shares outstanding
- Traded on an average day
- ¥7.64M JPYMedian day 6,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2894 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥369.00 | -16.00 | -4.2% | ¥385.00 | ¥388.00 | ¥368.00 | 62,300 | |
| ¥385.00 | +9.00 | +2.4% | ¥380.00 | ¥455.00 | ¥370.00 | 468,500 | |
| ¥376.00 | +6.00 | +1.6% | ¥370.00 | ¥378.00 | ¥364.00 | 278,400 | |
| ¥370.00 | +3.00 | +0.8% | ¥370.00 | ¥370.00 | ¥367.00 | 14,700 | |
| ¥367.00 | +1.00 | +0.3% | ¥369.00 | ¥369.00 | ¥366.00 | 14,100 | |
| ¥366.00 | +4.00 | +1.1% | ¥364.00 | ¥366.00 | ¥363.00 | 9,700 | |
| ¥362.00 | 0.00 | 0.0% | ¥362.00 | ¥362.00 | ¥360.00 | 6,400 | |
| ¥362.00 | -1.00 | -0.3% | ¥369.00 | ¥369.00 | ¥360.00 | 2,600 | |
| ¥363.00 | -4.00 | -1.1% | ¥362.00 | ¥371.00 | ¥362.00 | 11,400 | |
| ¥367.00 | +7.00 | +1.9% | ¥364.00 | ¥371.00 | ¥361.00 | 17,900 | |
| ¥360.00 | -1.00 | -0.3% | ¥360.00 | ¥363.00 | ¥359.00 | 7,400 | |
| ¥361.00 | -3.00 | -0.8% | ¥363.00 | ¥364.00 | ¥361.00 | 6,700 | |
| ¥364.00 | +2.00 | +0.6% | ¥362.00 | ¥364.00 | ¥361.00 | 2,000 | |
| ¥362.00 | -1.00 | -0.3% | ¥359.00 | ¥364.00 | ¥359.00 | 4,000 | |
| ¥363.00 | -2.00 | -0.5% | ¥364.00 | ¥364.00 | ¥362.00 | 3,300 | |
| ¥365.00 | +5.00 | +1.4% | ¥360.00 | ¥365.00 | ¥360.00 | 5,600 | |
| ¥360.00 | 0.00 | 0.0% | ¥364.00 | ¥364.00 | ¥360.00 | 1,200 | |
| ¥360.00 | 0.00 | 0.0% | ¥360.00 | ¥362.00 | ¥359.00 | 3,700 | |
| ¥360.00 | -4.00 | -1.1% | ¥364.00 | ¥364.00 | ¥359.00 | 3,900 | |
| ¥364.00 | +6.00 | +1.7% | ¥360.00 | ¥364.00 | ¥360.00 | 2,300 | |
| ¥358.00 | -7.00 | -1.9% | ¥365.00 | ¥366.00 | ¥358.00 | 13,700 | |
| ¥365.00 | +2.00 | +0.6% | ¥370.00 | ¥370.00 | ¥360.00 | 5,500 | |
| ¥363.00 | -5.00 | -1.4% | ¥370.00 | ¥370.00 | ¥360.00 | 7,200 | |
| ¥368.00 | -2.00 | -0.5% | ¥370.00 | ¥370.00 | ¥363.00 | 6,000 | |
| ¥370.00 | +12.00 | +3.4% | ¥355.00 | ¥370.00 | ¥355.00 | 8,000 | |
| ¥358.00 | -2.00 | -0.6% | ¥366.00 | ¥366.00 | ¥358.00 | 9,300 | |
| ¥360.00 | -1.00 | -0.3% | ¥363.00 | ¥363.00 | ¥356.00 | 2,800 | |
| ¥361.00 | -2.00 | -0.6% | ¥362.00 | ¥363.00 | ¥355.00 | 12,300 | |
| ¥363.00 | +5.00 | +1.4% | ¥364.00 | ¥364.00 | ¥358.00 | 2,900 | |
| ¥358.00 | -1.00 | -0.3% | ¥360.00 | ¥362.00 | ¥358.00 | 3,100 | |
| ¥359.00 | -4.00 | -1.1% | ¥363.00 | ¥363.00 | ¥358.00 | 7,100 | |
| ¥363.00 | -1.00 | -0.3% | ¥361.00 | ¥364.00 | ¥360.00 | 5,800 | |
| ¥364.00 | +2.00 | +0.6% | ¥364.00 | ¥365.00 | ¥359.00 | 3,900 | |
| ¥362.00 | 0.00 | 0.0% | ¥360.00 | ¥362.00 | ¥360.00 | 2,600 | |
| ¥362.00 | 0.00 | 0.0% | ¥363.00 | ¥365.00 | ¥361.00 | 4,000 | |
| ¥362.00 | -2.00 | -0.5% | ¥361.00 | ¥367.00 | ¥361.00 | 5,600 | |
| ¥364.00 | -1.00 | -0.3% | ¥362.00 | ¥365.00 | ¥359.00 | 7,400 | |
| ¥365.00 | -3.00 | -0.8% | ¥367.00 | ¥370.00 | ¥363.00 | 6,100 | |
| ¥368.00 | -3.00 | -0.8% | ¥372.00 | ¥372.00 | ¥363.00 | 14,100 | |
| ¥371.00 | -2.00 | -0.5% | ¥374.00 | ¥374.00 | ¥368.00 | 14,600 | |
| ¥373.00 | +10.00 | +2.8% | ¥366.00 | ¥379.00 | ¥364.00 | 42,700 | |
| ¥363.00 | +13.00 | +3.7% | ¥353.00 | ¥365.00 | ¥353.00 | 18,900 | |
| ¥350.00 | -1.00 | -0.3% | ¥351.00 | ¥353.00 | ¥350.00 | 4,600 | |
| ¥351.00 | -1.00 | -0.3% | ¥353.00 | ¥354.00 | ¥350.00 | 5,800 | |
| ¥352.00 | -1.00 | -0.3% | ¥353.00 | ¥353.00 | ¥350.00 | 5,000 | |
| ¥353.00 | +3.00 | +0.9% | ¥351.00 | ¥356.00 | ¥351.00 | 6,500 | |
| ¥350.00 | -5.00 | -1.4% | ¥357.00 | ¥357.00 | ¥350.00 | 6,300 | |
| ¥355.00 | +2.00 | +0.6% | ¥355.00 | ¥360.00 | ¥354.00 | 7,900 | |
| ¥353.00 | +2.00 | +0.6% | ¥353.00 | ¥353.00 | ¥350.00 | 5,100 | |
| ¥351.00 | 0.00 | 0.0% | ¥352.00 | ¥352.00 | ¥348.00 | 1,100 | |
| ¥351.00 | 0.00 | 0.0% | ¥351.00 | ¥351.00 | ¥348.00 | 2,200 | |
| ¥351.00 | +1.00 | +0.3% | ¥350.00 | ¥355.00 | ¥346.00 | 8,500 | |
| ¥350.00 | 0.00 | 0.0% | ¥355.00 | ¥359.00 | ¥350.00 | 9,800 | |
| ¥350.00 | +5.00 | +1.4% | ¥345.00 | ¥350.00 | ¥343.00 | 4,700 | |
| ¥345.00 | +3.00 | +0.9% | ¥342.00 | ¥345.00 | ¥340.00 | 5,900 | |
| ¥342.00 | 0.00 | 0.0% | ¥340.00 | ¥348.00 | ¥340.00 | 15,900 | |
| ¥342.00 | -1.00 | -0.3% | ¥343.00 | ¥343.00 | ¥340.00 | 7,700 | |
| ¥343.00 | +5.00 | +1.5% | ¥339.00 | ¥343.00 | ¥335.00 | 11,900 | |
| ¥338.00 | +2.00 | +0.6% | ¥339.00 | ¥339.00 | ¥335.00 | 6,000 | |
| ¥336.00 | 0.00 | 0.0% | ¥337.00 | ¥338.00 | ¥336.00 | 2,200 | |
| ¥336.00 | +2.00 | +0.6% | ¥334.00 | ¥336.00 | ¥334.00 | 900 |
- Ticker
- Tokyo:2894
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Jun 5, 2026
TABLE-Ishii Food -2025/26 group results
Latest news
Ishii Food Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 5, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ishii Food Co., Ltd.