Institution for a Global Society Corporation (TYO:4265)
Japan · Delayed Price · Currency is JPY 282.00
-7.00 (-2.42%)
Aug 6, 2026, 3:09 PM JST
TYO:4265 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 324.00 | 327.00 | 292.00 | 306.00 | 306.00 | -5.85% | 203,100 |
| Jul 24, 2026 | 329.00 | 340.00 | 321.00 | 325.00 | 325.00 | -2.40% | 106,200 |
| Jul 23, 2026 | 338.00 | 342.00 | 327.00 | 333.00 | 333.00 | -1.48% | 102,800 |
| Jul 22, 2026 | 330.00 | 347.00 | 325.00 | 338.00 | 338.00 | 0.90% | 119,800 |
| Jul 21, 2026 | 327.00 | 348.00 | 316.00 | 335.00 | 335.00 | 2.45% | 153,400 |
| Jul 17, 2026 | 366.00 | 386.00 | 313.00 | 327.00 | 327.00 | -9.42% | 574,600 |
| Jul 16, 2026 | 357.00 | 362.00 | 344.00 | 361.00 | 361.00 | 0.28% | 109,800 |
| Jul 15, 2026 | 362.00 | 370.00 | 348.00 | 360.00 | 360.00 | 0.56% | 142,500 |
| Jul 14, 2026 | 344.00 | 369.00 | 339.00 | 358.00 | 358.00 | 1.70% | 197,600 |
| Jul 13, 2026 | 364.00 | 366.00 | 340.00 | 352.00 | 352.00 | -5.38% | 321,500 |
| Jul 10, 2026 | 395.00 | 420.00 | 370.00 | 372.00 | 372.00 | -3.88% | 769,200 |
| Jul 9, 2026 | 383.00 | 409.00 | 365.00 | 387.00 | 387.00 | -3.01% | 676,200 |
| Jul 8, 2026 | 315.00 | 403.00 | 307.00 | 399.00 | 399.00 | 23.53% | 1,640,700 |
| Jul 7, 2026 | 339.00 | 343.00 | 307.00 | 323.00 | 323.00 | -4.44% | 482,800 |
| Jul 6, 2026 | 383.00 | 387.00 | 330.00 | 338.00 | 338.00 | -11.52% | 552,900 |
| Jul 3, 2026 | 380.00 | 403.00 | 351.00 | 382.00 | 382.00 | -3.29% | 629,000 |
| Jul 2, 2026 | 413.00 | 425.00 | 387.00 | 395.00 | 395.00 | 1.54% | 705,400 |
| Jul 1, 2026 | 432.00 | 439.00 | 379.00 | 389.00 | 389.00 | -14.69% | 1,281,000 |
| Jun 30, 2026 | 385.00 | 465.00 | 372.00 | 456.00 | 456.00 | 6.05% | 1,692,700 |
| Jun 29, 2026 | 430.00 | 430.00 | 395.00 | 430.00 | 430.00 | 22.86% | 1,788,000 |
| Jun 26, 2026 | 310.00 | 360.00 | 307.00 | 350.00 | 350.00 | 11.82% | 1,133,500 |
| Jun 25, 2026 | 288.00 | 344.00 | 269.00 | 313.00 | 313.00 | -1.57% | 1,093,200 |
| Jun 24, 2026 | 372.00 | 383.00 | 315.00 | 318.00 | 318.00 | -16.32% | 911,200 |
| Jun 23, 2026 | 344.00 | 423.00 | 344.00 | 380.00 | 380.00 | 10.79% | 2,683,500 |
| Jun 22, 2026 | 317.00 | 349.00 | 304.00 | 343.00 | 343.00 | 8.20% | 298,500 |
| Jun 19, 2026 | 311.00 | 319.00 | 284.00 | 317.00 | 317.00 | 2.92% | 164,100 |
| Jun 18, 2026 | 278.00 | 323.00 | 275.00 | 308.00 | 308.00 | 9.22% | 326,400 |
| Jun 17, 2026 | 241.00 | 294.00 | 241.00 | 282.00 | 282.00 | 10.59% | 263,800 |
| Jun 16, 2026 | 235.00 | 256.00 | 235.00 | 255.00 | 255.00 | 8.51% | 104,100 |
| Jun 15, 2026 | 229.00 | 235.00 | 226.00 | 235.00 | 235.00 | 1.73% | 29,300 |
| Jun 12, 2026 | 222.00 | 245.00 | 222.00 | 231.00 | 231.00 | 4.52% | 53,100 |
| Jun 11, 2026 | 219.00 | 227.00 | 213.00 | 221.00 | 221.00 | 0.91% | 60,700 |
| Jun 10, 2026 | 226.00 | 262.00 | 208.00 | 219.00 | 219.00 | -0.45% | 585,100 |
| Jun 9, 2026 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | 0.92% | 17,000 |
| Jun 8, 2026 | 231.00 | 231.00 | 216.00 | 218.00 | 218.00 | -8.02% | 37,500 |
| Jun 5, 2026 | 233.00 | 239.00 | 230.00 | 237.00 | 237.00 | 1.72% | 13,200 |
| 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 |