Institution for a Global Society Corporation (TYO:4265)
Japan · Delayed Price · Currency is JPY 251.00
+3.00 (1.21%)
Oct 9, 2026, 3:30 PM JST
TYO:4265 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 244.00 | 255.00 | 244.00 | 251.00 | 251.00 | 1.21% | 11,600 |
| Oct 8, 2026 | 246.00 | 251.00 | 245.00 | 248.00 | 248.00 | 0.40% | 40,100 |
| Oct 7, 2026 | 247.00 | 251.00 | 246.00 | 247.00 | 247.00 | -0.80% | 25,000 |
| Oct 6, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.81% | 12,500 |
| Oct 5, 2026 | 253.00 | 253.00 | 246.00 | 247.00 | 247.00 | 0.82% | 20,600 |
| Oct 2, 2026 | 250.00 | 255.00 | 245.00 | 245.00 | 245.00 | -1.61% | 49,600 |
| Oct 1, 2026 | 254.00 | 255.00 | 244.00 | 249.00 | 249.00 | -0.40% | 47,000 |
| Sep 30, 2026 | 266.00 | 270.00 | 250.00 | 250.00 | 250.00 | -6.72% | 214,400 |
| Sep 29, 2026 | 283.00 | 283.00 | 264.00 | 268.00 | 268.00 | -5.30% | 87,900 |
| Sep 28, 2026 | 281.00 | 283.00 | 278.00 | 283.00 | 283.00 | 1.43% | 23,300 |
| Sep 25, 2026 | 279.00 | 283.00 | 276.00 | 279.00 | 279.00 | -0.36% | 39,300 |
| Sep 24, 2026 | 283.00 | 284.00 | 274.00 | 280.00 | 280.00 | -1.06% | 30,300 |
| Sep 18, 2026 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | - | 23,000 |
| Sep 17, 2026 | 282.00 | 283.00 | 280.00 | 283.00 | 283.00 | 0.71% | 26,500 |
| Sep 16, 2026 | 281.00 | 284.00 | 280.00 | 281.00 | 281.00 | - | 9,900 |
| Sep 15, 2026 | 283.00 | 285.00 | 281.00 | 281.00 | 281.00 | -0.71% | 16,000 |
| Sep 14, 2026 | 285.00 | 287.00 | 280.00 | 283.00 | 283.00 | - | 26,000 |
| Sep 11, 2026 | 280.00 | 284.00 | 280.00 | 283.00 | 283.00 | 0.35% | 9,200 |
| Sep 10, 2026 | 280.00 | 285.00 | 280.00 | 282.00 | 282.00 | -0.35% | 13,100 |
| Sep 9, 2026 | 285.00 | 287.00 | 283.00 | 283.00 | 283.00 | -0.35% | 15,600 |
| Sep 8, 2026 | 285.00 | 287.00 | 284.00 | 284.00 | 284.00 | - | 8,600 |
| Sep 7, 2026 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | -0.35% | 16,700 |
| Sep 4, 2026 | 285.00 | 288.00 | 283.00 | 285.00 | 285.00 | - | 11,600 |
| Sep 3, 2026 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -0.70% | 12,500 |
| Sep 2, 2026 | 286.00 | 288.00 | 285.00 | 287.00 | 287.00 | - | 10,200 |
| Sep 1, 2026 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | -0.35% | 20,600 |
| Aug 31, 2026 | 288.00 | 294.00 | 287.00 | 288.00 | 288.00 | - | 44,700 |
| Aug 28, 2026 | 288.00 | 296.00 | 283.00 | 288.00 | 288.00 | -0.35% | 38,500 |
| Aug 27, 2026 | 286.00 | 291.00 | 286.00 | 289.00 | 289.00 | 0.35% | 16,600 |
| Aug 26, 2026 | 293.00 | 293.00 | 285.00 | 288.00 | 288.00 | -2.04% | 24,600 |
| Aug 25, 2026 | 284.00 | 297.00 | 279.00 | 294.00 | 294.00 | 3.52% | 51,400 |
| Aug 24, 2026 | 294.00 | 294.00 | 282.00 | 284.00 | 284.00 | -3.40% | 32,500 |
| Aug 21, 2026 | 291.00 | 296.00 | 287.00 | 294.00 | 294.00 | -0.68% | 18,400 |
| Aug 20, 2026 | 296.00 | 298.00 | 280.00 | 296.00 | 296.00 | 7.25% | 63,200 |
| Aug 19, 2026 | 283.00 | 288.00 | 276.00 | 276.00 | 276.00 | -3.83% | 28,000 |
| Aug 18, 2026 | 286.00 | 296.00 | 284.00 | 287.00 | 287.00 | - | 43,500 |
| Aug 17, 2026 | 272.00 | 290.00 | 270.00 | 287.00 | 287.00 | 6.30% | 52,700 |
| Aug 14, 2026 | 272.00 | 275.00 | 263.00 | 270.00 | 270.00 | -3.57% | 78,600 |
| Aug 13, 2026 | 281.00 | 291.00 | 280.00 | 280.00 | 280.00 | -0.71% | 46,900 |
| Aug 12, 2026 | 277.00 | 282.00 | 277.00 | 282.00 | 282.00 | 1.81% | 15,900 |
| Aug 10, 2026 | 276.00 | 283.00 | 275.00 | 277.00 | 277.00 | -0.36% | 20,700 |
| Aug 7, 2026 | 279.00 | 281.00 | 274.00 | 278.00 | 278.00 | -0.71% | 35,700 |
| Aug 6, 2026 | 289.00 | 289.00 | 280.00 | 280.00 | 280.00 | -3.11% | 48,200 |
| Aug 5, 2026 | 292.00 | 297.00 | 283.00 | 289.00 | 289.00 | -0.69% | 146,400 |
| Aug 4, 2026 | 301.00 | 301.00 | 288.00 | 291.00 | 291.00 | -1.36% | 35,400 |
| Aug 3, 2026 | 295.00 | 303.00 | 280.00 | 295.00 | 295.00 | - | 68,500 |
| Jul 31, 2026 | 288.00 | 301.00 | 282.00 | 295.00 | 295.00 | 5.36% | 95,600 |
| Jul 30, 2026 | 279.00 | 288.00 | 270.00 | 280.00 | 280.00 | 0.36% | 154,000 |
| Jul 29, 2026 | 291.00 | 303.00 | 279.00 | 279.00 | 279.00 | - | 160,500 |
| Jul 28, 2026 | 310.00 | 310.00 | 275.00 | 279.00 | 279.00 | -8.82% | 200,000 |