Information Strategy and Technology Co.,Ltd. (TYO:155A)
Japan · Delayed Price · Currency is JPY 843.00
-48.00 (-5.39%)
Jul 17, 2026, 3:30 PM JST
TYO:155A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 879.00 | 887.00 | 824.00 | 843.00 | 843.00 | -5.39% | 97,600 |
| Jul 16, 2026 | 894.00 | 908.00 | 880.00 | 891.00 | 891.00 | -0.22% | 33,700 |
| Jul 15, 2026 | 910.00 | 917.00 | 893.00 | 893.00 | 893.00 | -1.76% | 58,400 |
| Jul 14, 2026 | 907.00 | 920.00 | 902.00 | 909.00 | 909.00 | 0.78% | 30,500 |
| Jul 13, 2026 | 892.00 | 917.00 | 885.00 | 902.00 | 902.00 | -0.55% | 30,000 |
| Jul 10, 2026 | 882.00 | 909.00 | 878.00 | 907.00 | 907.00 | 2.72% | 22,600 |
| Jul 9, 2026 | 890.00 | 907.00 | 870.00 | 883.00 | 883.00 | -0.11% | 29,700 |
| Jul 8, 2026 | 900.00 | 910.00 | 878.00 | 884.00 | 884.00 | -2.43% | 38,500 |
| Jul 7, 2026 | 920.00 | 924.00 | 896.00 | 906.00 | 906.00 | -1.20% | 29,200 |
| Jul 6, 2026 | 897.00 | 927.00 | 897.00 | 917.00 | 917.00 | 3.03% | 32,800 |
| Jul 3, 2026 | 858.00 | 895.00 | 857.00 | 890.00 | 890.00 | 2.30% | 33,600 |
| Jul 2, 2026 | 866.00 | 890.00 | 857.00 | 870.00 | 870.00 | -0.91% | 53,800 |
| Jul 1, 2026 | 871.00 | 883.00 | 860.00 | 878.00 | 878.00 | 0.23% | 27,000 |
| Jun 30, 2026 | 868.00 | 885.00 | 858.00 | 876.00 | 876.00 | 1.74% | 27,700 |
| Jun 29, 2026 | 840.00 | 861.00 | 835.00 | 861.00 | 861.00 | 2.50% | 20,600 |
| Jun 26, 2026 | 873.00 | 875.00 | 826.00 | 840.00 | 840.00 | -3.34% | 59,100 |
| Jun 25, 2026 | 844.00 | 877.00 | 835.00 | 869.00 | 869.00 | 2.96% | 46,700 |
| Jun 24, 2026 | 852.00 | 876.00 | 813.00 | 844.00 | 844.00 | -5.80% | 228,900 |
| Jun 23, 2026 | 915.00 | 923.00 | 889.00 | 896.00 | 896.00 | -1.97% | 48,700 |
| Jun 22, 2026 | 897.00 | 932.00 | 888.00 | 914.00 | 914.00 | 3.51% | 103,400 |
| Jun 19, 2026 | 888.00 | 911.00 | 874.00 | 883.00 | 883.00 | -0.34% | 54,900 |
| Jun 18, 2026 | 875.00 | 897.00 | 872.00 | 886.00 | 886.00 | 2.31% | 45,100 |
| Jun 17, 2026 | 830.00 | 878.00 | 830.00 | 866.00 | 866.00 | 5.61% | 58,200 |
| Jun 16, 2026 | 847.00 | 847.00 | 816.00 | 820.00 | 820.00 | -3.07% | 29,200 |
| Jun 15, 2026 | 850.00 | 854.00 | 832.00 | 846.00 | 846.00 | 1.32% | 34,100 |
| Jun 12, 2026 | 860.00 | 873.00 | 830.00 | 835.00 | 835.00 | -2.68% | 35,200 |
| Jun 11, 2026 | 880.00 | 889.00 | 853.00 | 858.00 | 858.00 | -3.49% | 39,500 |
| Jun 10, 2026 | 880.00 | 889.00 | 860.00 | 889.00 | 889.00 | 0.11% | 45,900 |
| Jun 9, 2026 | 840.00 | 890.00 | 837.00 | 888.00 | 888.00 | 5.84% | 75,400 |
| Jun 8, 2026 | 838.00 | 850.00 | 828.00 | 839.00 | 839.00 | -3.34% | 84,000 |
| Jun 5, 2026 | 840.00 | 882.00 | 834.00 | 868.00 | 868.00 | 2.84% | 61,600 |
| Jun 4, 2026 | 834.00 | 864.00 | 827.00 | 844.00 | 844.00 | 1.32% | 67,600 |
| Jun 3, 2026 | 835.00 | 889.00 | 828.00 | 833.00 | 833.00 | 0.60% | 115,500 |
| Jun 2, 2026 | 822.00 | 838.00 | 803.00 | 828.00 | 828.00 | -0.96% | 33,400 |
| Jun 1, 2026 | 880.00 | 891.00 | 823.00 | 836.00 | 836.00 | -4.13% | 87,900 |
| May 29, 2026 | 868.00 | 908.00 | 866.00 | 872.00 | 872.00 | 1.40% | 90,300 |
| May 28, 2026 | 878.00 | 881.00 | 849.00 | 860.00 | 860.00 | -2.16% | 40,000 |
| May 27, 2026 | 855.00 | 880.00 | 851.00 | 879.00 | 879.00 | 3.41% | 61,700 |
| May 26, 2026 | 893.00 | 893.00 | 845.00 | 850.00 | 850.00 | -3.41% | 43,000 |
| May 25, 2026 | 867.00 | 880.00 | 858.00 | 880.00 | 880.00 | 3.29% | 47,800 |
| May 22, 2026 | 835.00 | 854.00 | 824.00 | 852.00 | 852.00 | 0.71% | 38,200 |
| May 21, 2026 | 839.00 | 869.00 | 837.00 | 846.00 | 846.00 | 1.32% | 45,800 |
| May 20, 2026 | 877.00 | 877.00 | 823.00 | 835.00 | 835.00 | -4.57% | 106,000 |
| May 19, 2026 | 893.00 | 923.00 | 855.00 | 875.00 | 875.00 | -0.57% | 183,800 |
| May 18, 2026 | 904.00 | 913.00 | 867.00 | 880.00 | 880.00 | -1.01% | 344,400 |
| May 15, 2026 | 874.00 | 889.00 | 831.00 | 889.00 | 889.00 | 20.30% | 217,900 |
| May 14, 2026 | 777.00 | 782.00 | 727.00 | 739.00 | 739.00 | -4.03% | 87,900 |
| May 13, 2026 | 788.00 | 788.00 | 751.00 | 770.00 | 770.00 | -2.65% | 61,800 |
| May 12, 2026 | 799.00 | 809.00 | 785.00 | 791.00 | 791.00 | -0.88% | 28,100 |
| May 11, 2026 | 810.00 | 825.00 | 798.00 | 798.00 | 798.00 | -2.09% | 28,400 |