Skip to main content
logo
Techno Ryowa Ltd. (TYO:1965)
Japan flag Japan · Delayed Price · Currency is JPY
4,750.00
-180.00 (-3.65%)
Aug 8, 2025, 3:30 PM JST

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20254,650.004,885.004,590.004,750.004,750.00-3.65%200,700
Aug 7, 20254,450.004,970.004,450.004,930.004,930.0012.30%361,200
Aug 6, 20254,245.004,390.004,235.004,390.004,390.004.40%131,800
Aug 5, 20254,215.004,255.004,175.004,205.004,205.001.20%55,300
Aug 4, 20254,075.004,170.004,055.004,155.004,155.000.24%51,800
Aug 1, 20254,150.004,180.004,110.004,145.004,145.00-0.12%43,800
Jul 31, 20254,060.004,155.004,025.004,150.004,150.003.11%82,400
Jul 30, 20253,955.004,030.003,950.004,025.004,025.001.77%71,200
Jul 29, 20253,940.004,000.003,940.003,955.003,955.00-0.13%58,800
Jul 28, 20254,050.004,075.003,930.003,960.003,960.00-1.86%67,200
Jul 25, 20253,995.004,055.003,960.004,035.004,035.001.00%78,500
Jul 24, 20253,950.004,035.003,935.003,995.003,995.002.30%106,300
Jul 23, 20253,920.003,945.003,845.003,905.003,905.00-0.38%82,000
Jul 22, 20253,910.003,970.003,840.003,920.003,920.002.08%74,900
Jul 18, 20253,720.003,920.003,720.003,840.003,840.004.63%103,900
Jul 17, 20253,630.003,735.003,585.003,670.003,670.001.38%72,400
Jul 16, 20253,540.003,630.003,485.003,620.003,620.002.26%38,600
Jul 15, 20253,535.003,590.003,495.003,540.003,540.00-0.56%51,700
Jul 14, 20253,565.003,600.003,510.003,560.003,560.000.85%46,800
Jul 11, 20253,680.003,720.003,530.003,530.003,530.00-3.81%54,100
Jul 10, 20253,635.003,685.003,600.003,670.003,670.000.82%22,300
Jul 9, 20253,610.003,650.003,590.003,640.003,640.000.55%30,500
Jul 8, 20253,590.003,700.003,555.003,620.003,620.000.28%33,600
Jul 7, 20253,585.003,615.003,550.003,610.003,610.000.70%20,900
Jul 4, 20253,645.003,680.003,565.003,585.003,585.00-1.51%28,300
Jul 3, 20253,820.003,870.003,635.003,640.003,640.00-4.71%62,400
Jul 2, 20253,800.003,885.003,745.003,820.003,820.000.53%79,300
Jul 1, 20253,660.003,865.003,660.003,800.003,800.003.97%134,500
Jun 30, 20253,705.003,765.003,650.003,655.003,655.00-1.75%40,900
Jun 27, 20253,715.003,735.003,680.003,720.003,720.000.81%31,700
Jun 26, 20253,660.003,700.003,600.003,690.003,690.001.10%48,500
Jun 25, 20253,700.003,700.003,525.003,650.003,650.000.55%69,800
Jun 24, 20253,715.003,740.003,605.003,630.003,630.00-1.89%54,900
Jun 23, 20253,650.003,740.003,625.003,700.003,700.001.37%38,900
Jun 20, 20253,745.003,770.003,630.003,650.003,650.00-2.41%77,000
Jun 19, 20253,665.003,740.003,645.003,740.003,740.002.05%53,700
Jun 18, 20253,685.003,770.003,610.003,665.003,665.00-0.81%76,200
Jun 17, 20253,605.003,745.003,585.003,695.003,695.002.50%125,600
Jun 16, 20253,495.003,625.003,495.003,605.003,605.003.89%172,200
Jun 13, 20253,455.003,515.003,330.003,470.003,470.001.02%113,500
Jun 12, 20253,325.003,465.003,325.003,435.003,435.002.84%91,000
Jun 11, 20253,330.003,385.003,300.003,340.003,340.000.60%55,300
Jun 10, 20253,350.003,425.003,310.003,320.003,320.00-0.90%87,300
Jun 9, 20253,310.003,385.003,300.003,350.003,350.002.60%65,000
Jun 6, 20253,315.003,340.003,240.003,265.003,265.00-1.51%36,900
Jun 5, 20253,285.003,385.003,285.003,315.003,315.001.07%62,900
Jun 4, 20253,315.003,370.003,240.003,280.003,280.00-0.91%88,900
Jun 3, 20253,265.003,335.003,205.003,310.003,310.000.76%61,000
Jun 2, 20253,265.003,335.003,250.003,285.003,285.00-0.45%57,900
May 30, 20253,260.003,350.003,250.003,300.003,300.00-0.30%60,900