Institution for a Global Society Corporation (TYO:4265)
Japan · Delayed Price · Currency is JPY 321.00
+30.00 (10.31%)
Mar 10, 2026, 3:30 PM JST
TYO:4265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 291.00 | 321.00 | 285.00 | 321.00 | - | 10.31% | 156,700 |
| Mar 9, 2026 | 276.00 | 291.00 | 270.00 | 291.00 | 291.00 | 1.04% | 62,100 |
| Mar 6, 2026 | 275.00 | 288.00 | 270.00 | 288.00 | 288.00 | 5.49% | 20,100 |
| Mar 5, 2026 | 267.00 | 273.00 | 267.00 | 273.00 | 273.00 | 1.49% | 31,000 |
| Mar 4, 2026 | 263.00 | 272.00 | 246.00 | 269.00 | 269.00 | -1.10% | 99,900 |
| Mar 3, 2026 | 270.00 | 275.00 | 262.00 | 272.00 | 272.00 | 0.74% | 26,300 |
| Mar 2, 2026 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | -1.82% | 27,300 |
| Feb 27, 2026 | 265.00 | 275.00 | 264.00 | 275.00 | 275.00 | 3.77% | 42,900 |
| Feb 26, 2026 | 266.00 | 266.00 | 264.00 | 265.00 | 265.00 | -1.49% | 23,100 |
| Feb 25, 2026 | 263.00 | 269.00 | 261.00 | 269.00 | 269.00 | 2.28% | 8,300 |
| Feb 24, 2026 | 261.00 | 263.00 | 258.00 | 263.00 | 263.00 | - | 23,700 |
| Feb 20, 2026 | 261.00 | 266.00 | 257.00 | 263.00 | 263.00 | -0.75% | 23,300 |
| Feb 19, 2026 | 266.00 | 266.00 | 260.00 | 265.00 | 265.00 | 0.76% | 12,500 |
| Feb 18, 2026 | 262.00 | 267.00 | 258.00 | 263.00 | 263.00 | 1.54% | 15,400 |
| Feb 17, 2026 | 259.00 | 262.00 | 254.00 | 259.00 | 259.00 | 1.97% | 33,900 |
| Feb 16, 2026 | 268.00 | 269.00 | 243.00 | 254.00 | 254.00 | -5.22% | 110,000 |
| Feb 13, 2026 | 268.00 | 277.00 | 258.00 | 268.00 | 268.00 | -12.99% | 185,400 |
| Feb 12, 2026 | 308.00 | 315.00 | 306.00 | 308.00 | 308.00 | 0.65% | 18,500 |
| Feb 10, 2026 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | 0.33% | 6,000 |
| Feb 9, 2026 | 310.00 | 310.00 | 304.00 | 305.00 | 305.00 | -1.61% | 15,700 |
| Feb 6, 2026 | 309.00 | 310.00 | 305.00 | 310.00 | 310.00 | - | 16,300 |
| Feb 5, 2026 | 313.00 | 313.00 | 303.00 | 310.00 | 310.00 | -0.32% | 21,300 |
| Feb 4, 2026 | 311.00 | 312.00 | 307.00 | 311.00 | 311.00 | - | 5,100 |
| Feb 3, 2026 | 312.00 | 315.00 | 309.00 | 311.00 | 311.00 | 0.32% | 9,500 |
| Feb 2, 2026 | 310.00 | 314.00 | 309.00 | 310.00 | 310.00 | 0.32% | 8,300 |
| Jan 30, 2026 | 308.00 | 311.00 | 304.00 | 309.00 | 309.00 | -0.96% | 14,000 |
| Jan 29, 2026 | 307.00 | 312.00 | 306.00 | 312.00 | 312.00 | 0.97% | 8,600 |
| Jan 28, 2026 | 313.00 | 316.00 | 306.00 | 309.00 | 309.00 | -0.96% | 17,700 |
| Jan 27, 2026 | 312.00 | 314.00 | 309.00 | 312.00 | 312.00 | 0.32% | 9,800 |
| Jan 26, 2026 | 318.00 | 318.00 | 311.00 | 311.00 | 311.00 | -2.20% | 12,200 |
| Jan 23, 2026 | 315.00 | 321.00 | 309.00 | 318.00 | 318.00 | 1.27% | 27,000 |
| Jan 22, 2026 | 316.00 | 320.00 | 311.00 | 314.00 | 314.00 | 0.96% | 16,800 |
| Jan 21, 2026 | 313.00 | 316.00 | 310.00 | 311.00 | 311.00 | -1.89% | 18,400 |
| Jan 20, 2026 | 311.00 | 318.00 | 311.00 | 317.00 | 317.00 | 0.96% | 12,900 |
| Jan 19, 2026 | 309.00 | 331.00 | 302.00 | 314.00 | 314.00 | 1.62% | 148,300 |
| Jan 16, 2026 | 308.00 | 314.00 | 308.00 | 309.00 | 309.00 | - | 26,800 |
| Jan 15, 2026 | 309.00 | 312.00 | 306.00 | 309.00 | 309.00 | - | 18,800 |
| Jan 14, 2026 | 310.00 | 313.00 | 305.00 | 309.00 | 309.00 | -0.32% | 22,900 |
| Jan 13, 2026 | 315.00 | 315.00 | 309.00 | 310.00 | 310.00 | -0.64% | 11,600 |
| Jan 9, 2026 | 313.00 | 316.00 | 309.00 | 312.00 | 312.00 | -0.64% | 15,900 |
| Jan 8, 2026 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.88% | 23,100 |
| Jan 7, 2026 | 316.00 | 327.00 | 312.00 | 320.00 | 320.00 | 2.56% | 37,400 |
| Jan 6, 2026 | 311.00 | 314.00 | 309.00 | 312.00 | 312.00 | 0.97% | 8,000 |
| Jan 5, 2026 | 311.00 | 312.00 | 309.00 | 309.00 | 309.00 | -0.64% | 12,700 |
| Dec 30, 2025 | 319.00 | 319.00 | 311.00 | 311.00 | 311.00 | -3.72% | 27,000 |
| Dec 29, 2025 | 301.00 | 328.00 | 301.00 | 323.00 | 323.00 | 8.03% | 94,600 |
| Dec 26, 2025 | 300.00 | 302.00 | 295.00 | 299.00 | 299.00 | -1.32% | 69,700 |
| Dec 25, 2025 | 304.00 | 304.00 | 301.00 | 303.00 | 303.00 | 0.33% | 58,100 |
| Dec 24, 2025 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.98% | 49,400 |
| Dec 23, 2025 | 306.00 | 308.00 | 303.00 | 305.00 | 305.00 | -0.65% | 36,500 |