Information Strategy and Technology Co.,Ltd. (TYO:155A)
Japan · Delayed Price · Currency is JPY 756.00
-3.00 (-0.40%)
Sep 30, 2026, 3:30 PM JST
TYO:155A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 757.00 | 774.00 | 752.00 | 756.00 | 756.00 | -0.40% | 59,900 |
| 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 |
| Aug 25, 2026 | 825.00 | 834.00 | 809.00 | 813.00 | 813.00 | -2.17% | 28,900 |
| Aug 24, 2026 | 825.00 | 838.00 | 819.00 | 831.00 | 831.00 | 1.34% | 27,500 |
| Aug 21, 2026 | 810.00 | 824.00 | 807.00 | 820.00 | 820.00 | 0.37% | 20,300 |
| Aug 20, 2026 | 797.00 | 822.00 | 789.00 | 817.00 | 817.00 | 4.21% | 58,200 |
| Aug 19, 2026 | 791.00 | 796.00 | 781.00 | 784.00 | 784.00 | -2.49% | 47,900 |
| Aug 18, 2026 | 818.00 | 832.00 | 797.00 | 804.00 | 804.00 | -2.78% | 65,300 |
| Aug 17, 2026 | 842.00 | 842.00 | 815.00 | 827.00 | 827.00 | -0.60% | 71,200 |
| Aug 14, 2026 | 755.00 | 840.00 | 750.00 | 832.00 | 832.00 | -3.26% | 328,800 |
| Aug 13, 2026 | 861.00 | 880.00 | 837.00 | 860.00 | 860.00 | 0.70% | 177,200 |
| Aug 12, 2026 | 856.00 | 878.00 | 847.00 | 854.00 | 854.00 | 1.30% | 55,900 |
| Aug 10, 2026 | 848.00 | 855.00 | 837.00 | 843.00 | 843.00 | -0.59% | 19,900 |
| Aug 7, 2026 | 863.00 | 866.00 | 847.00 | 848.00 | 848.00 | -1.74% | 13,400 |
| Aug 6, 2026 | 854.00 | 866.00 | 843.00 | 863.00 | 863.00 | 1.05% | 23,100 |
| Aug 5, 2026 | 840.00 | 860.00 | 833.00 | 854.00 | 854.00 | 2.52% | 21,200 |
| Aug 4, 2026 | 825.00 | 836.00 | 823.00 | 833.00 | 833.00 | - | 13,200 |
| Aug 3, 2026 | 824.00 | 836.00 | 805.00 | 833.00 | 833.00 | 0.24% | 35,800 |
| Jul 31, 2026 | 834.00 | 838.00 | 823.00 | 831.00 | 831.00 | 0.36% | 24,700 |
| Jul 30, 2026 | 815.00 | 830.00 | 813.00 | 828.00 | 828.00 | 1.72% | 22,700 |
| Jul 29, 2026 | 831.00 | 837.00 | 807.00 | 814.00 | 814.00 | -2.16% | 36,500 |
| Jul 28, 2026 | 846.00 | 854.00 | 825.00 | 832.00 | 832.00 | -2.35% | 39,800 |
| Jul 27, 2026 | 845.00 | 863.00 | 843.00 | 852.00 | 852.00 | 1.67% | 15,300 |
| Jul 24, 2026 | 860.00 | 865.00 | 838.00 | 838.00 | 838.00 | -2.44% | 24,200 |
| Jul 23, 2026 | 858.00 | 873.00 | 847.00 | 859.00 | 859.00 | -0.12% | 17,500 |
| Jul 22, 2026 | 874.00 | 876.00 | 858.00 | 860.00 | 860.00 | -1.15% | 15,700 |
| Jul 21, 2026 | 844.00 | 873.00 | 828.00 | 870.00 | 870.00 | 3.20% | 30,500 |
| 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 |