Information Strategy and Technology Co.,Ltd. (TYO:155A)
Japan · Delayed Price · Currency is JPY 835.00
-25.00 (-2.91%)
Apr 23, 2026, 3:30 PM JST
TYO:155A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 860.00 | 864.00 | 844.00 | 845.00 | - | -1.74% | 8,800 |
| 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 |
| Mar 19, 2026 | 901.00 | 911.00 | 887.00 | 890.00 | 890.00 | -4.81% | 60,300 |
| Mar 18, 2026 | 879.00 | 943.00 | 879.00 | 935.00 | 935.00 | 7.10% | 84,700 |
| Mar 17, 2026 | 892.00 | 903.00 | 872.00 | 873.00 | 873.00 | -0.68% | 46,400 |
| Mar 16, 2026 | 884.00 | 893.00 | 874.00 | 879.00 | 879.00 | -1.24% | 111,500 |
| Mar 13, 2026 | 889.00 | 902.00 | 873.00 | 890.00 | 890.00 | -1.55% | 47,500 |
| Mar 12, 2026 | 910.00 | 917.00 | 893.00 | 904.00 | 904.00 | -0.88% | 42,100 |
| Mar 11, 2026 | 920.00 | 930.00 | 912.00 | 912.00 | 912.00 | -0.33% | 43,900 |
| Mar 10, 2026 | 901.00 | 928.00 | 900.00 | 915.00 | 915.00 | 3.16% | 133,500 |
| Mar 9, 2026 | 898.00 | 900.00 | 856.00 | 887.00 | 887.00 | -5.54% | 113,700 |
| Mar 6, 2026 | 950.00 | 964.00 | 925.00 | 939.00 | 939.00 | 0.21% | 77,100 |
| Mar 5, 2026 | 908.00 | 960.00 | 908.00 | 937.00 | 937.00 | 4.93% | 87,800 |
| Mar 4, 2026 | 897.00 | 936.00 | 870.00 | 893.00 | 893.00 | -3.67% | 132,800 |
| Mar 3, 2026 | 923.00 | 946.00 | 898.00 | 927.00 | 927.00 | 2.09% | 107,300 |
| Mar 2, 2026 | 887.00 | 923.00 | 882.00 | 908.00 | 908.00 | -0.98% | 114,600 |
| Feb 27, 2026 | 907.00 | 943.00 | 873.00 | 917.00 | 917.00 | 2.23% | 175,300 |
| Feb 26, 2026 | 882.00 | 912.00 | 864.00 | 897.00 | 897.00 | 2.51% | 125,100 |
| Feb 25, 2026 | 861.00 | 914.00 | 852.00 | 875.00 | 875.00 | 5.68% | 265,600 |
| Feb 24, 2026 | 885.00 | 885.00 | 818.00 | 828.00 | 828.00 | -8.00% | 296,300 |
| Feb 20, 2026 | 962.00 | 962.00 | 900.00 | 900.00 | 900.00 | -6.74% | 122,100 |
| Feb 19, 2026 | 950.00 | 990.00 | 926.00 | 965.00 | 965.00 | 2.99% | 194,700 |
| Feb 18, 2026 | 959.00 | 965.00 | 903.00 | 937.00 | 937.00 | -2.29% | 300,200 |
| Feb 17, 2026 | 1,056.00 | 1,062.00 | 950.00 | 959.00 | 959.00 | -7.97% | 347,900 |
| Feb 16, 2026 | 1,260.00 | 1,260.00 | 1,038.00 | 1,042.00 | 1,042.00 | -15.28% | 485,000 |
| Feb 13, 2026 | 1,277.00 | 1,278.00 | 1,221.00 | 1,230.00 | 1,230.00 | -4.87% | 85,300 |
| Feb 12, 2026 | 1,282.00 | 1,329.00 | 1,273.00 | 1,293.00 | 1,293.00 | 0.86% | 94,700 |
| Feb 10, 2026 | 1,251.00 | 1,295.00 | 1,232.00 | 1,282.00 | 1,282.00 | 2.40% | 77,700 |