Information Strategy and Technology Co.,Ltd. (TYO:155A)
Japan · Delayed Price · Currency is JPY 822.00
-42.00 (-4.86%)
Sep 3, 2025, 11:30 AM JST
TYO:155A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 857.00 | 857.00 | 839.00 | 840.00 | - | -2.78% | 455,400 |
| Sep 2, 2025 | 918.00 | 945.00 | 851.00 | 864.00 | 864.00 | -2.26% | 418,500 |
| Sep 1, 2025 | 946.00 | 946.00 | 879.00 | 884.00 | 884.00 | -6.26% | 447,500 |
| Aug 29, 2025 | 948.00 | 1,013.00 | 937.00 | 943.00 | 943.00 | -1.77% | 869,000 |
| Aug 28, 2025 | 1,019.00 | 1,049.00 | 932.00 | 960.00 | 960.00 | -5.23% | 722,500 |
| Aug 27, 2025 | 1,045.00 | 1,249.00 | 992.00 | 1,013.00 | 1,013.00 | -0.20% | 7,486,600 |
| Aug 26, 2025 | 1,015.00 | 1,015.00 | 906.00 | 1,015.00 | 1,015.00 | 17.34% | 1,730,400 |
| Aug 25, 2025 | 827.00 | 877.00 | 822.00 | 865.00 | 865.00 | 7.72% | 418,300 |
| Aug 22, 2025 | 779.00 | 826.00 | 772.00 | 803.00 | 803.00 | 3.35% | 262,500 |
| Aug 21, 2025 | 788.00 | 788.00 | 770.00 | 777.00 | 777.00 | -1.40% | 126,400 |
| Aug 20, 2025 | 783.00 | 806.00 | 782.00 | 788.00 | 788.00 | -0.63% | 117,900 |
| Aug 19, 2025 | 794.00 | 809.00 | 781.00 | 793.00 | 793.00 | 1.28% | 124,800 |
| Aug 18, 2025 | 777.00 | 799.00 | 776.00 | 783.00 | 783.00 | -0.13% | 139,000 |
| Aug 15, 2025 | 781.00 | 800.00 | 778.00 | 784.00 | 784.00 | 1.16% | 149,900 |
| Aug 14, 2025 | 817.00 | 817.00 | 759.00 | 775.00 | 775.00 | -4.79% | 347,900 |
| Aug 13, 2025 | 796.00 | 814.00 | 784.00 | 814.00 | 814.00 | 0.99% | 222,300 |
| Aug 12, 2025 | 774.00 | 833.00 | 774.00 | 806.00 | 806.00 | 2.68% | 452,500 |
| Aug 8, 2025 | 818.00 | 839.00 | 771.00 | 785.00 | 785.00 | -4.85% | 666,200 |
| Aug 7, 2025 | 816.00 | 859.00 | 806.00 | 825.00 | 825.00 | -2.48% | 985,600 |
| Aug 6, 2025 | 924.00 | 1,022.00 | 843.00 | 846.00 | 846.00 | -6.93% | 7,291,700 |
| Aug 5, 2025 | 774.00 | 909.00 | 774.00 | 909.00 | 909.00 | 19.76% | 4,539,800 |
| Aug 4, 2025 | 750.00 | 784.00 | 733.00 | 759.00 | 759.00 | -2.69% | 1,795,500 |
| Aug 1, 2025 | 974.00 | 1,019.00 | 780.00 | 780.00 | 780.00 | -10.24% | 16,646,100 |
| Jul 31, 2025 | 727.00 | 869.00 | 698.00 | 869.00 | 869.00 | 20.86% | 23,624,200 |
| Jul 30, 2025 | 709.00 | 769.00 | 690.00 | 719.00 | 719.00 | 7.47% | 10,515,600 |
| Jul 29, 2025 | 570.00 | 669.00 | 565.00 | 669.00 | 669.00 | 17.57% | 1,340,500 |
| Jul 28, 2025 | 577.00 | 588.00 | 560.00 | 569.00 | 569.00 | 3.08% | 252,100 |
| Jul 25, 2025 | 546.00 | 595.00 | 533.00 | 552.00 | 552.00 | 4.15% | 774,300 |
| Jul 24, 2025 | 558.00 | 561.00 | 522.00 | 530.00 | 530.00 | -5.53% | 250,200 |
| Jul 23, 2025 | 542.00 | 616.00 | 525.00 | 561.00 | 561.00 | 5.45% | 1,346,000 |
| Jul 22, 2025 | 510.00 | 567.00 | 507.00 | 532.00 | 532.00 | 9.24% | 620,900 |
| Jul 18, 2025 | 490.00 | 495.00 | 486.00 | 487.00 | 487.00 | -0.61% | 23,900 |
| Jul 17, 2025 | 488.00 | 494.00 | 488.00 | 490.00 | 490.00 | 0.62% | 9,100 |
| Jul 16, 2025 | 487.00 | 493.00 | 485.00 | 487.00 | 487.00 | 0.21% | 7,000 |
| Jul 15, 2025 | 503.00 | 503.00 | 485.00 | 486.00 | 486.00 | -2.99% | 21,900 |
| Jul 14, 2025 | 498.00 | 504.00 | 494.00 | 501.00 | 501.00 | 2.24% | 14,600 |
| Jul 11, 2025 | 487.00 | 493.00 | 487.00 | 490.00 | 490.00 | 0.62% | 7,000 |
| Jul 10, 2025 | 490.00 | 490.00 | 480.00 | 487.00 | 487.00 | -0.20% | 5,400 |
| Jul 9, 2025 | 488.00 | 494.00 | 476.00 | 488.00 | 488.00 | 1.24% | 10,500 |
| Jul 8, 2025 | 482.00 | 488.00 | 476.00 | 482.00 | 482.00 | 0.42% | 10,700 |
| Jul 7, 2025 | 477.00 | 480.00 | 463.00 | 480.00 | 480.00 | 2.35% | 14,300 |
| Jul 4, 2025 | 479.00 | 482.00 | 463.00 | 469.00 | 469.00 | -2.09% | 18,400 |
| Jul 3, 2025 | 472.00 | 483.00 | 471.00 | 479.00 | 479.00 | 1.27% | 26,800 |
| Jul 2, 2025 | 497.00 | 498.00 | 473.00 | 473.00 | 473.00 | -4.83% | 27,500 |
| Jul 1, 2025 | 502.00 | 504.00 | 497.00 | 497.00 | 497.00 | -1.58% | 7,000 |
| Jun 30, 2025 | 511.00 | 511.00 | 496.00 | 505.00 | 505.00 | 2.02% | 27,900 |
| Jun 27, 2025 | 481.00 | 500.00 | 480.00 | 495.00 | 495.00 | 2.91% | 23,400 |
| Jun 26, 2025 | 483.00 | 488.00 | 470.00 | 481.00 | 481.00 | -1.03% | 29,700 |
| Jun 25, 2025 | 481.00 | 490.00 | 472.00 | 486.00 | 486.00 | 0.83% | 18,800 |
| Jun 24, 2025 | 474.00 | 488.00 | 471.00 | 482.00 | 482.00 | 2.55% | 36,500 |