Information Strategy and Technology Co.,Ltd. (TYO:155A)
Japan · Delayed Price · Currency is JPY 804.00
-1.00 (-0.12%)
Sep 3, 2026, 3:30 PM JST
TYO:155A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 807.00 | 820.00 | 802.00 | 814.00 | - | 1.12% | 38,800 |
| 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 |
| 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 |