Institution for a Global Society Corporation (TYO:4265)
Japan · Delayed Price · Currency is JPY 233.00
+2.00 (0.87%)
Jun 4, 2026, 3:24 PM JST
TYO:4265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 236.00 | 236.00 | 227.00 | 233.00 | 233.00 | 0.87% | 17,000 |
| Jun 3, 2026 | 227.00 | 235.00 | 222.00 | 231.00 | 231.00 | 5.48% | 36,000 |
| Jun 2, 2026 | 230.00 | 230.00 | 219.00 | 219.00 | 219.00 | -6.01% | 47,400 |
| Jun 1, 2026 | 235.00 | 240.00 | 232.00 | 233.00 | 233.00 | -1.27% | 20,800 |
| May 29, 2026 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | - | 14,200 |
| May 28, 2026 | 236.00 | 239.00 | 235.00 | 236.00 | 236.00 | -0.42% | 16,000 |
| May 27, 2026 | 241.00 | 246.00 | 236.00 | 237.00 | 237.00 | -3.66% | 54,800 |
| May 26, 2026 | 251.00 | 251.00 | 246.00 | 246.00 | 246.00 | -1.60% | 21,700 |
| May 25, 2026 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 1.21% | 18,700 |
| May 22, 2026 | 253.00 | 253.00 | 244.00 | 247.00 | 247.00 | -0.40% | 50,400 |
| May 21, 2026 | 247.00 | 256.00 | 247.00 | 248.00 | 248.00 | 0.81% | 19,000 |
| May 20, 2026 | 257.00 | 257.00 | 246.00 | 246.00 | 246.00 | -3.15% | 33,200 |
| May 19, 2026 | 245.00 | 256.00 | 245.00 | 254.00 | 254.00 | 4.53% | 37,300 |
| May 18, 2026 | 244.00 | 245.00 | 238.00 | 243.00 | 243.00 | -1.62% | 42,400 |
| May 15, 2026 | 257.00 | 257.00 | 242.00 | 247.00 | 247.00 | -3.14% | 90,900 |
| May 14, 2026 | 260.00 | 260.00 | 252.00 | 255.00 | 255.00 | -0.78% | 41,200 |
| May 13, 2026 | 259.00 | 261.00 | 257.00 | 257.00 | 257.00 | - | 31,400 |
| May 12, 2026 | 264.00 | 264.00 | 257.00 | 257.00 | 257.00 | -0.77% | 19,300 |
| May 11, 2026 | 270.00 | 270.00 | 259.00 | 259.00 | 259.00 | -3.00% | 55,300 |
| May 8, 2026 | 270.00 | 271.00 | 267.00 | 267.00 | 267.00 | -1.11% | 22,000 |
| May 7, 2026 | 272.00 | 276.00 | 269.00 | 270.00 | 270.00 | - | 37,800 |
| May 1, 2026 | 275.00 | 275.00 | 267.00 | 270.00 | 270.00 | -1.82% | 48,600 |
| Apr 30, 2026 | 281.00 | 281.00 | 275.00 | 275.00 | 275.00 | -1.79% | 30,500 |
| Apr 28, 2026 | 276.00 | 281.00 | 276.00 | 280.00 | 280.00 | 1.82% | 49,500 |
| Apr 27, 2026 | 301.00 | 301.00 | 273.00 | 275.00 | 275.00 | -9.84% | 213,200 |
| Apr 24, 2026 | 304.00 | 310.00 | 304.00 | 305.00 | 305.00 | 0.33% | 95,900 |
| Apr 23, 2026 | 313.00 | 313.00 | 297.00 | 304.00 | 304.00 | -3.18% | 120,000 |
| Apr 22, 2026 | 314.00 | 319.00 | 312.00 | 314.00 | 314.00 | -0.32% | 93,400 |
| Apr 21, 2026 | 319.00 | 320.00 | 313.00 | 315.00 | 315.00 | -0.94% | 83,000 |
| Apr 20, 2026 | 318.00 | 322.00 | 315.00 | 318.00 | 318.00 | 0.32% | 61,500 |
| Apr 17, 2026 | 315.00 | 320.00 | 313.00 | 317.00 | 317.00 | 0.96% | 68,100 |
| Apr 16, 2026 | 316.00 | 324.00 | 312.00 | 314.00 | 314.00 | -0.32% | 144,200 |
| Apr 15, 2026 | 322.00 | 329.00 | 312.00 | 315.00 | 315.00 | - | 181,400 |
| Apr 14, 2026 | 321.00 | 325.00 | 310.00 | 315.00 | 315.00 | -2.17% | 197,100 |
| Apr 13, 2026 | 317.00 | 335.00 | 312.00 | 322.00 | 322.00 | 0.94% | 288,300 |
| Apr 10, 2026 | 346.00 | 352.00 | 316.00 | 319.00 | 319.00 | -11.14% | 953,700 |
| Apr 9, 2026 | 432.00 | 438.00 | 359.00 | 359.00 | 359.00 | -18.22% | 1,926,400 |
| Apr 8, 2026 | 486.00 | 528.00 | 432.00 | 439.00 | 439.00 | -10.95% | 2,900,000 |
| Apr 7, 2026 | 489.00 | 522.00 | 458.00 | 493.00 | 493.00 | 6.02% | 3,691,900 |
| Apr 6, 2026 | 385.00 | 465.00 | 380.00 | 465.00 | 465.00 | 20.78% | 1,470,300 |
| Apr 3, 2026 | 390.00 | 402.00 | 381.00 | 385.00 | 385.00 | -1.28% | 132,500 |
| Apr 2, 2026 | 380.00 | 394.00 | 363.00 | 390.00 | 390.00 | 2.90% | 232,000 |
| Apr 1, 2026 | 387.00 | 422.00 | 371.00 | 379.00 | 379.00 | -1.30% | 586,000 |
| Mar 31, 2026 | 381.00 | 391.00 | 374.00 | 384.00 | 384.00 | -3.27% | 163,800 |
| Mar 30, 2026 | 396.00 | 414.00 | 356.00 | 397.00 | 397.00 | -1.73% | 450,300 |
| Mar 27, 2026 | 377.00 | 428.00 | 367.00 | 404.00 | 404.00 | 4.94% | 903,300 |
| Mar 26, 2026 | 393.00 | 457.00 | 385.00 | 385.00 | 385.00 | -5.64% | 1,645,900 |
| Mar 25, 2026 | 386.00 | 435.00 | 380.00 | 408.00 | 408.00 | 7.94% | 1,896,200 |
| Mar 24, 2026 | 410.00 | 418.00 | 356.00 | 378.00 | 378.00 | -6.90% | 1,400,500 |
| Mar 23, 2026 | 395.00 | 456.00 | 355.00 | 406.00 | 406.00 | -6.67% | 2,179,500 |