Information Strategy and Technology Co.,Ltd. (TYO:155A)
Japan · Delayed Price · Currency is JPY 553.00
+19.00 (3.56%)
Nov 10, 2026, 3:30 PM JST
TYO:155A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 543.00 | 562.00 | 535.00 | 553.00 | 553.00 | 3.56% | 65,500 |
| Nov 9, 2026 | 536.00 | 544.00 | 528.00 | 534.00 | 534.00 | 7.23% | 99,200 |
| Nov 6, 2026 | 515.00 | 532.00 | 485.00 | 498.00 | 498.00 | -11.86% | 418,500 |
| Nov 5, 2026 | 596.00 | 610.00 | 565.00 | 565.00 | 565.00 | -4.24% | 74,900 |
| Nov 4, 2026 | 621.00 | 622.00 | 570.00 | 590.00 | 590.00 | -4.53% | 143,100 |
| Nov 2, 2026 | 645.00 | 649.00 | 612.00 | 618.00 | 618.00 | -7.07% | 158,200 |
| Oct 30, 2026 | 739.00 | 751.00 | 661.00 | 665.00 | 665.00 | -11.80% | 213,900 |
| Oct 29, 2026 | 798.00 | 798.00 | 730.00 | 754.00 | 754.00 | -6.91% | 117,600 |
| Oct 28, 2026 | 819.00 | 820.00 | 800.00 | 810.00 | 810.00 | -1.10% | 29,500 |
| Oct 27, 2026 | 789.00 | 821.00 | 788.00 | 819.00 | 819.00 | 3.80% | 51,300 |
| Oct 26, 2026 | 789.00 | 798.00 | 774.00 | 789.00 | 789.00 | 1.94% | 47,600 |
| Oct 23, 2026 | 782.00 | 782.00 | 763.00 | 774.00 | 774.00 | -2.89% | 36,500 |
| Oct 22, 2026 | 786.00 | 814.00 | 786.00 | 797.00 | 797.00 | 2.84% | 53,800 |
| Oct 21, 2026 | 759.00 | 782.00 | 759.00 | 775.00 | 775.00 | 2.38% | 24,900 |
| Oct 20, 2026 | 798.00 | 798.00 | 755.00 | 757.00 | 757.00 | -5.14% | 44,800 |
| Oct 19, 2026 | 824.00 | 824.00 | 794.00 | 798.00 | 798.00 | -2.33% | 37,100 |
| Oct 16, 2026 | 778.00 | 824.00 | 778.00 | 817.00 | 817.00 | 6.80% | 93,400 |
| Oct 15, 2026 | 783.00 | 783.00 | 759.00 | 765.00 | 765.00 | -3.41% | 40,600 |
| Oct 14, 2026 | 777.00 | 800.00 | 771.00 | 792.00 | 792.00 | 1.93% | 30,400 |
| Oct 13, 2026 | 802.00 | 813.00 | 775.00 | 777.00 | 777.00 | -1.40% | 68,300 |
| Oct 9, 2026 | 770.00 | 793.00 | 756.00 | 788.00 | 788.00 | 1.55% | 79,400 |
| Oct 8, 2026 | 762.00 | 804.00 | 754.00 | 776.00 | 776.00 | 2.24% | 224,900 |
| Oct 7, 2026 | 762.00 | 796.00 | 753.00 | 759.00 | 759.00 | 0.26% | 85,100 |
| Oct 6, 2026 | 746.00 | 773.00 | 724.00 | 757.00 | 757.00 | 1.47% | 189,700 |
| Oct 5, 2026 | 737.00 | 747.00 | 736.00 | 746.00 | 746.00 | 1.91% | 24,100 |
| Oct 2, 2026 | 741.00 | 748.00 | 732.00 | 732.00 | 732.00 | -2.40% | 44,900 |
| Oct 1, 2026 | 756.00 | 759.00 | 735.00 | 750.00 | 750.00 | -0.79% | 52,200 |
| Sep 30, 2026 | 757.00 | 774.00 | 752.00 | 756.00 | 756.00 | -0.40% | 61,800 |
| Sep 29, 2026 | 792.00 | 800.00 | 755.00 | 759.00 | 759.00 | -4.65% | 89,800 |
| Sep 28, 2026 | 808.00 | 814.00 | 796.00 | 796.00 | 796.00 | -0.50% | 27,700 |
| Sep 25, 2026 | 809.00 | 817.00 | 798.00 | 800.00 | 800.00 | -1.23% | 60,300 |
| Sep 24, 2026 | 822.00 | 842.00 | 810.00 | 810.00 | 810.00 | -2.99% | 57,400 |
| Sep 18, 2026 | 839.00 | 846.00 | 824.00 | 835.00 | 835.00 | -1.07% | 44,600 |
| Sep 17, 2026 | 843.00 | 855.00 | 832.00 | 844.00 | 844.00 | -0.82% | 50,500 |
| Sep 16, 2026 | 844.00 | 854.00 | 834.00 | 851.00 | 851.00 | 0.83% | 45,100 |
| Sep 15, 2026 | 826.00 | 854.00 | 826.00 | 844.00 | 844.00 | 2.55% | 58,400 |
| Sep 14, 2026 | 802.00 | 826.00 | 796.00 | 823.00 | 823.00 | 3.39% | 29,100 |
| Sep 11, 2026 | 803.00 | 816.00 | 796.00 | 796.00 | 796.00 | -2.69% | 19,700 |
| Sep 10, 2026 | 801.00 | 818.00 | 795.00 | 818.00 | 818.00 | 1.49% | 17,200 |
| Sep 9, 2026 | 801.00 | 810.00 | 792.00 | 806.00 | 806.00 | 0.50% | 20,800 |
| Sep 8, 2026 | 812.00 | 827.00 | 802.00 | 802.00 | 802.00 | -2.20% | 33,900 |
| Sep 7, 2026 | 815.00 | 821.00 | 806.00 | 820.00 | 820.00 | 0.49% | 19,600 |
| Sep 4, 2026 | 801.00 | 821.00 | 801.00 | 816.00 | 816.00 | 1.49% | 26,500 |
| Sep 3, 2026 | 807.00 | 825.00 | 800.00 | 804.00 | 804.00 | -0.12% | 29,300 |
| Sep 2, 2026 | 828.00 | 834.00 | 805.00 | 805.00 | 805.00 | -4.17% | 36,100 |
| Sep 1, 2026 | 851.00 | 853.00 | 834.00 | 840.00 | 840.00 | -0.94% | 22,700 |
| Aug 31, 2026 | 847.00 | 852.00 | 831.00 | 848.00 | 848.00 | -0.12% | 26,000 |
| Aug 28, 2026 | 837.00 | 857.00 | 837.00 | 849.00 | 849.00 | 0.12% | 28,900 |
| Aug 27, 2026 | 835.00 | 849.00 | 821.00 | 848.00 | 848.00 | 2.17% | 29,200 |
| Aug 26, 2026 | 813.00 | 853.00 | 813.00 | 830.00 | 830.00 | 2.09% | 56,900 |