Information Strategy and Technology Co.,Ltd. (TYO:155A)
Japan · Delayed Price · Currency is JPY 757.00
-41.00 (-5.14%)
Oct 20, 2026, 3:30 PM JST
TYO:155A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |