Information Strategy and Technology Co.,Ltd. (TYO:155A)
Japan · Delayed Price · Currency is JPY 844.00
+11.00 (1.32%)
Jun 4, 2026, 3:30 PM JST
TYO:155A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 817.00 | 834.00 | 813.00 | 815.00 | 815.00 | -0.12% | 25,600 |
| May 7, 2026 | 803.00 | 823.00 | 803.00 | 816.00 | 816.00 | 1.87% | 22,900 |
| May 1, 2026 | 801.00 | 806.00 | 796.00 | 801.00 | 801.00 | - | 23,100 |
| Apr 30, 2026 | 813.00 | 813.00 | 789.00 | 801.00 | 801.00 | -0.74% | 34,400 |
| Apr 28, 2026 | 820.00 | 822.00 | 803.00 | 807.00 | 807.00 | -0.74% | 30,900 |
| Apr 27, 2026 | 813.00 | 825.00 | 807.00 | 813.00 | 813.00 | -0.97% | 34,100 |
| Apr 24, 2026 | 828.00 | 836.00 | 820.00 | 821.00 | 821.00 | -1.68% | 17,500 |
| Apr 23, 2026 | 860.00 | 864.00 | 825.00 | 835.00 | 835.00 | -2.91% | 22,500 |
| Apr 22, 2026 | 850.00 | 862.00 | 844.00 | 860.00 | 860.00 | 0.94% | 25,100 |
| Apr 21, 2026 | 842.00 | 865.00 | 832.00 | 852.00 | 852.00 | 1.91% | 28,700 |
| Apr 20, 2026 | 833.00 | 849.00 | 833.00 | 836.00 | 836.00 | -0.71% | 24,000 |
| Apr 17, 2026 | 830.00 | 850.00 | 830.00 | 842.00 | 842.00 | 1.08% | 25,300 |
| Apr 16, 2026 | 829.00 | 851.00 | 829.00 | 833.00 | 833.00 | 0.48% | 33,100 |
| Apr 15, 2026 | 813.00 | 845.00 | 813.00 | 829.00 | 829.00 | 2.09% | 54,400 |
| Apr 14, 2026 | 817.00 | 820.00 | 806.00 | 812.00 | 812.00 | 0.50% | 33,700 |
| Apr 13, 2026 | 811.00 | 824.00 | 794.00 | 808.00 | 808.00 | -1.82% | 110,200 |
| Apr 10, 2026 | 847.00 | 847.00 | 817.00 | 823.00 | 823.00 | -2.83% | 76,500 |
| Apr 9, 2026 | 873.00 | 877.00 | 843.00 | 847.00 | 847.00 | -3.31% | 68,100 |
| Apr 8, 2026 | 868.00 | 880.00 | 853.00 | 876.00 | 876.00 | 2.70% | 45,800 |
| Apr 7, 2026 | 840.00 | 875.00 | 840.00 | 853.00 | 853.00 | -0.12% | 24,300 |
| Apr 6, 2026 | 843.00 | 860.00 | 843.00 | 854.00 | 854.00 | 1.43% | 10,200 |
| Apr 3, 2026 | 850.00 | 854.00 | 838.00 | 842.00 | 842.00 | 0.24% | 21,700 |
| Apr 2, 2026 | 853.00 | 876.00 | 835.00 | 840.00 | 840.00 | -2.21% | 44,500 |
| Apr 1, 2026 | 836.00 | 864.00 | 832.00 | 859.00 | 859.00 | 5.79% | 47,000 |
| Mar 31, 2026 | 827.00 | 830.00 | 805.00 | 812.00 | 812.00 | -1.81% | 50,700 |
| Mar 30, 2026 | 842.00 | 857.00 | 825.00 | 827.00 | 827.00 | -5.81% | 49,100 |
| Mar 27, 2026 | 868.00 | 881.00 | 850.00 | 878.00 | 878.00 | 1.74% | 37,600 |
| Mar 26, 2026 | 890.00 | 897.00 | 856.00 | 863.00 | 863.00 | -2.38% | 53,500 |
| Mar 25, 2026 | 879.00 | 903.00 | 879.00 | 884.00 | 884.00 | 2.31% | 64,700 |
| Mar 24, 2026 | 897.00 | 907.00 | 860.00 | 864.00 | 864.00 | 0.35% | 74,800 |
| Mar 23, 2026 | 860.00 | 882.00 | 844.00 | 861.00 | 861.00 | -3.26% | 77,700 |