Skip to main content
logo
NEXT FUNDS TOPIX ETF (TYO:1306)
Japan flag Japan · Delayed Price · Currency is JPY
3,064.00
+8.00 (0.26%)
Aug 1, 2025, 3:30 PM JST

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,052.003,076.003,048.003,064.003,064.000.26%785,880
Jul 31, 20253,042.003,060.003,036.003,056.003,056.000.76%1,644,940
Jul 30, 20253,020.003,034.003,016.003,033.003,033.000.46%864,970
Jul 29, 20253,026.003,027.003,012.003,019.003,019.00-0.79%1,836,090
Jul 28, 20253,067.003,067.003,041.003,043.003,043.00-0.62%447,420
Jul 25, 20253,082.003,085.003,060.003,062.003,062.00-1.00%843,430
Jul 24, 20253,073.003,102.003,068.003,093.003,093.001.74%1,644,240
Jul 23, 20252,989.503,052.002,986.003,040.003,040.003.28%3,750,000
Jul 22, 20252,945.502,973.002,929.002,943.502,943.50-0.02%1,469,560
Jul 18, 20252,958.502,960.002,941.002,944.002,944.00-0.20%1,699,470
Jul 17, 20252,920.002,951.002,917.502,950.002,950.000.77%854,540
Jul 16, 20252,936.002,939.502,921.502,927.502,927.50-0.22%506,270
Jul 15, 20252,940.502,947.002,926.002,934.002,934.000.03%923,570
Jul 14, 20252,925.502,941.502,917.002,933.002,933.000.02%1,158,570
Jul 11, 20252,934.502,951.502,924.002,932.502,932.500.60%1,355,320
Jul 10, 20252,933.002,933.502,909.002,915.002,915.00-0.77%4,759,690
Jul 9, 20252,942.002,944.502,926.502,937.502,937.50-1.94%1,182,850
Jul 8, 20252,983.502,997.502,982.002,995.502,926.000.35%1,790,650
Jul 7, 20253,006.003,009.002,982.002,985.002,915.74-0.76%1,925,620
Jul 4, 20253,023.003,024.002,997.503,008.002,938.210.13%1,543,540
Jul 3, 20253,000.003,006.002,993.003,004.002,934.300.13%1,022,850
Jul 2, 20252,993.003,015.002,989.503,000.002,930.40-0.30%1,028,780
Jul 1, 20253,027.003,029.003,004.003,009.002,939.19-0.69%1,424,140
Jun 30, 20253,047.003,051.003,024.003,030.002,959.700.30%1,552,340
Jun 27, 20253,000.003,025.002,998.003,021.002,950.911.43%1,606,340
Jun 26, 20252,956.502,979.502,956.502,978.502,909.390.85%1,372,640
Jun 25, 20252,962.502,965.002,941.002,953.502,884.970.07%847,760
Jun 24, 20252,963.002,972.502,947.002,951.502,883.020.68%914,790
Jun 23, 20252,934.502,934.502,918.002,931.502,863.48-0.42%1,124,970
Jun 20, 20252,960.002,968.502,944.002,944.002,875.69-0.66%581,630
Jun 19, 20252,979.002,981.002,958.502,963.502,894.74-0.67%1,146,710
Jun 18, 20252,948.002,984.502,947.002,983.502,914.280.98%962,290
Jun 17, 20252,951.502,960.502,947.502,954.502,885.950.15%993,410
Jun 16, 20252,946.002,958.002,936.002,950.002,881.560.87%789,030
Jun 13, 20252,941.502,948.502,913.502,924.502,856.65-1.02%1,364,300
Jun 12, 20252,959.002,967.002,945.502,954.502,885.95-0.22%585,940
Jun 11, 20252,969.002,970.002,954.502,961.002,892.300.22%972,940
Jun 10, 20252,964.502,975.502,951.502,954.502,885.95-0.08%1,582,430
Jun 9, 20252,962.502,965.502,954.502,957.002,888.390.51%965,660
Jun 6, 20252,934.002,946.502,934.002,942.002,873.740.58%769,260
Jun 5, 20252,940.002,943.502,923.502,925.002,857.14-1.05%831,270
Jun 4, 20252,957.502,966.002,954.002,956.002,887.420.44%712,770
Jun 3, 20252,954.002,959.502,942.502,943.002,874.72-0.17%653,520
Jun 2, 20252,952.502,956.002,937.502,948.002,879.60-0.82%1,176,930
May 30, 20252,946.002,985.002,946.002,972.502,903.53-0.40%1,192,870
May 29, 20252,964.002,989.502,961.002,984.502,915.261.34%1,504,110
May 28, 20252,968.502,972.002,941.002,945.002,876.670.02%1,718,680
May 27, 20252,922.002,945.502,916.002,944.502,876.180.77%1,315,610
May 26, 20252,913.002,927.002,907.002,922.002,854.210.55%967,120
May 23, 20252,897.002,913.502,894.502,906.002,838.580.82%1,326,140