Institution for a Global Society Corporation (TYO:4265)
Japan · Delayed Price · Currency is JPY 348.00
+7.00 (2.05%)
Nov 6, 2025, 3:30 PM JST
TYO:4265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 347.00 | 352.00 | 332.00 | 341.00 | 341.00 | -2.01% | 140,300 |
| Nov 4, 2025 | 357.00 | 357.00 | 345.00 | 348.00 | 348.00 | -2.52% | 60,900 |
| Oct 31, 2025 | 358.00 | 364.00 | 356.00 | 357.00 | 357.00 | 0.85% | 46,500 |
| Oct 30, 2025 | 351.00 | 362.00 | 348.00 | 354.00 | 354.00 | 0.85% | 87,900 |
| Oct 29, 2025 | 357.00 | 360.00 | 348.00 | 351.00 | 351.00 | -1.13% | 59,300 |
| Oct 28, 2025 | 358.00 | 364.00 | 354.00 | 355.00 | 355.00 | -1.11% | 60,500 |
| Oct 27, 2025 | 365.00 | 372.00 | 356.00 | 359.00 | 359.00 | -1.91% | 100,900 |
| Oct 24, 2025 | 374.00 | 374.00 | 356.00 | 366.00 | 366.00 | -1.35% | 90,500 |
| Oct 23, 2025 | 381.00 | 386.00 | 369.00 | 371.00 | 371.00 | -1.33% | 271,100 |
| Oct 22, 2025 | 369.00 | 379.00 | 368.00 | 376.00 | 376.00 | 2.45% | 91,200 |
| Oct 21, 2025 | 363.00 | 370.00 | 355.00 | 367.00 | 367.00 | 1.10% | 101,600 |
| Oct 20, 2025 | 347.00 | 366.00 | 346.00 | 363.00 | 363.00 | 7.08% | 147,100 |
| Oct 17, 2025 | 353.00 | 353.00 | 339.00 | 339.00 | 339.00 | -4.78% | 66,400 |
| Oct 16, 2025 | 351.00 | 362.00 | 348.00 | 356.00 | 356.00 | 1.42% | 60,100 |
| Oct 15, 2025 | 334.00 | 352.00 | 334.00 | 351.00 | 351.00 | 5.41% | 72,400 |
| Oct 14, 2025 | 332.00 | 339.00 | 332.00 | 333.00 | 333.00 | -0.89% | 92,700 |
| Oct 10, 2025 | 337.00 | 346.00 | 335.00 | 336.00 | 336.00 | -0.30% | 117,300 |
| Oct 9, 2025 | 354.00 | 357.00 | 333.00 | 337.00 | 337.00 | -4.80% | 208,900 |
| Oct 8, 2025 | 354.00 | 363.00 | 351.00 | 354.00 | 354.00 | -1.39% | 197,100 |
| Oct 7, 2025 | 364.00 | 373.00 | 356.00 | 359.00 | 359.00 | - | 171,200 |
| Oct 6, 2025 | 368.00 | 370.00 | 355.00 | 359.00 | 359.00 | 1.13% | 159,400 |
| Oct 3, 2025 | 350.00 | 370.00 | 348.00 | 355.00 | 355.00 | 0.28% | 215,100 |
| Oct 2, 2025 | 350.00 | 359.00 | 349.00 | 354.00 | 354.00 | 1.14% | 157,800 |
| Oct 1, 2025 | 381.00 | 383.00 | 349.00 | 350.00 | 350.00 | -7.89% | 447,800 |
| Sep 30, 2025 | 372.00 | 406.00 | 366.00 | 380.00 | 380.00 | 0.26% | 576,000 |
| Sep 29, 2025 | 394.00 | 395.00 | 366.00 | 379.00 | 379.00 | -2.82% | 524,200 |
| Sep 26, 2025 | 425.00 | 453.00 | 390.00 | 390.00 | 390.00 | -5.57% | 1,567,300 |
| Sep 25, 2025 | 450.00 | 455.00 | 405.00 | 413.00 | 413.00 | -12.31% | 1,738,100 |
| Sep 24, 2025 | 581.00 | 601.00 | 471.00 | 471.00 | 471.00 | -17.51% | 3,023,000 |
| Sep 22, 2025 | 681.00 | 736.00 | 571.00 | 571.00 | 571.00 | -14.90% | 1,960,600 |
| Sep 19, 2025 | 664.00 | 671.00 | 645.00 | 671.00 | 671.00 | 17.51% | 471,600 |
| Sep 18, 2025 | 533.00 | 571.00 | 525.00 | 571.00 | 571.00 | 16.29% | 1,744,800 |
| Sep 17, 2025 | 553.00 | 612.00 | 481.00 | 491.00 | 491.00 | -7.88% | 4,048,100 |
| Sep 16, 2025 | 531.00 | 533.00 | 524.00 | 533.00 | 533.00 | 17.66% | 4,048,100 |
| Sep 12, 2025 | 601.00 | 601.00 | 437.00 | 453.00 | 453.00 | -9.58% | 2,251,300 |
| Sep 11, 2025 | 445.00 | 501.00 | 424.00 | 501.00 | 501.00 | 19.00% | 2,251,300 |
| Sep 10, 2025 | 448.00 | 480.00 | 407.00 | 421.00 | 421.00 | -4.97% | 2,013,900 |
| Sep 9, 2025 | 378.00 | 443.00 | 364.00 | 443.00 | 443.00 | 22.04% | 5,037,400 |
| Sep 8, 2025 | 379.00 | 467.00 | 343.00 | 363.00 | 363.00 | -6.20% | 3,878,100 |
| Sep 5, 2025 | 307.00 | 387.00 | 307.00 | 387.00 | 387.00 | 26.06% | 1,852,300 |
| Sep 4, 2025 | 315.00 | 315.00 | 298.00 | 307.00 | 307.00 | - | 64,200 |
| Sep 3, 2025 | 313.00 | 340.00 | 305.00 | 307.00 | 307.00 | -1.60% | 118,700 |
| Sep 2, 2025 | 310.00 | 312.00 | 307.00 | 312.00 | 312.00 | 0.65% | 15,800 |
| Sep 1, 2025 | 307.00 | 311.00 | 305.00 | 310.00 | 310.00 | 0.32% | 13,600 |
| Aug 29, 2025 | 305.00 | 309.00 | 300.00 | 309.00 | 309.00 | -0.32% | 24,100 |
| Aug 28, 2025 | 305.00 | 311.00 | 305.00 | 310.00 | 310.00 | 1.64% | 20,500 |
| Aug 27, 2025 | 301.00 | 305.00 | 298.00 | 305.00 | 305.00 | 2.01% | 20,300 |
| Aug 26, 2025 | 296.00 | 302.00 | 294.00 | 299.00 | 299.00 | 1.36% | 9,700 |
| Aug 25, 2025 | 298.00 | 304.00 | 293.00 | 295.00 | 295.00 | 1.03% | 37,300 |
| Aug 22, 2025 | 295.00 | 296.00 | 291.00 | 292.00 | 292.00 | - | 11,000 |