INCLUSIVE Holdings Inc. (TYO:7078)
Japan · Delayed Price · Currency is JPY 375.00
+2.00 (0.53%)
Dec 5, 2025, 3:30 PM JST
INCLUSIVE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 375.00 | 381.00 | 369.00 | 375.00 | 375.00 | - | 49,000 |
| Dec 4, 2025 | 376.00 | 384.00 | 375.00 | 375.00 | 375.00 | -1.32% | 20,100 |
| Dec 3, 2025 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.04% | 14,000 |
| Dec 2, 2025 | 401.00 | 401.00 | 384.00 | 384.00 | 384.00 | -4.24% | 26,900 |
| Dec 1, 2025 | 415.00 | 415.00 | 398.00 | 401.00 | 401.00 | -3.84% | 25,400 |
| Nov 28, 2025 | 388.00 | 420.00 | 388.00 | 417.00 | 417.00 | 7.20% | 39,300 |
| Nov 27, 2025 | 389.00 | 395.00 | 387.00 | 389.00 | 389.00 | -1.27% | 12,500 |
| Nov 26, 2025 | 390.00 | 398.00 | 386.00 | 394.00 | 394.00 | 1.03% | 14,900 |
| Nov 25, 2025 | 385.00 | 394.00 | 382.00 | 390.00 | 390.00 | 1.83% | 18,000 |
| Nov 21, 2025 | 371.00 | 385.00 | 371.00 | 383.00 | 383.00 | -0.52% | 13,000 |
| Nov 20, 2025 | 374.00 | 393.00 | 374.00 | 385.00 | 385.00 | 0.79% | 25,500 |
| Nov 19, 2025 | 377.00 | 394.00 | 377.00 | 382.00 | 382.00 | 1.87% | 27,400 |
| Nov 18, 2025 | 389.00 | 391.00 | 375.00 | 375.00 | 375.00 | -3.60% | 33,000 |
| Nov 17, 2025 | 402.00 | 402.00 | 386.00 | 389.00 | 389.00 | -2.99% | 20,400 |
| Nov 14, 2025 | 403.00 | 404.00 | 400.00 | 401.00 | 401.00 | -0.50% | 12,700 |
| Nov 13, 2025 | 407.00 | 408.00 | 403.00 | 403.00 | 403.00 | -1.47% | 12,800 |
| Nov 12, 2025 | 408.00 | 409.00 | 404.00 | 409.00 | 409.00 | 0.25% | 10,700 |
| Nov 11, 2025 | 408.00 | 408.00 | 398.00 | 408.00 | 408.00 | 2.00% | 11,500 |
| Nov 10, 2025 | 400.00 | 415.00 | 400.00 | 400.00 | 400.00 | - | 14,700 |
| Nov 7, 2025 | 401.00 | 408.00 | 392.00 | 400.00 | 400.00 | -0.74% | 24,700 |
| Nov 6, 2025 | 409.00 | 410.00 | 401.00 | 403.00 | 403.00 | 0.50% | 7,300 |
| Nov 5, 2025 | 405.00 | 405.00 | 388.00 | 401.00 | 401.00 | -2.20% | 36,600 |
| Nov 4, 2025 | 415.00 | 419.00 | 409.00 | 410.00 | 410.00 | 0.24% | 18,300 |
| Oct 31, 2025 | 412.00 | 414.00 | 402.00 | 409.00 | 409.00 | -0.73% | 7,400 |
| Oct 30, 2025 | 403.00 | 414.00 | 401.00 | 412.00 | 412.00 | 0.24% | 20,800 |
| Oct 29, 2025 | 418.00 | 421.00 | 402.00 | 411.00 | 411.00 | -2.14% | 34,800 |
| Oct 28, 2025 | 432.00 | 432.00 | 419.00 | 420.00 | 420.00 | -3.00% | 25,200 |
| Oct 27, 2025 | 426.00 | 447.00 | 426.00 | 433.00 | 433.00 | -1.59% | 32,300 |
| Oct 24, 2025 | 441.00 | 447.00 | 440.00 | 440.00 | 440.00 | -1.35% | 19,100 |
| Oct 23, 2025 | 445.00 | 451.00 | 442.00 | 446.00 | 446.00 | -1.11% | 12,300 |
| Oct 22, 2025 | 453.00 | 460.00 | 451.00 | 451.00 | 451.00 | -0.44% | 14,300 |
| Oct 21, 2025 | 451.00 | 461.00 | 446.00 | 453.00 | 453.00 | 2.26% | 8,800 |
| Oct 20, 2025 | 441.00 | 451.00 | 441.00 | 443.00 | 443.00 | 1.61% | 7,300 |
| Oct 17, 2025 | 449.00 | 449.00 | 436.00 | 436.00 | 436.00 | -2.90% | 12,500 |
| Oct 16, 2025 | 446.00 | 462.00 | 441.00 | 449.00 | 449.00 | 2.51% | 29,300 |
| Oct 15, 2025 | 431.00 | 444.00 | 430.00 | 438.00 | 438.00 | 2.34% | 22,300 |
| Oct 14, 2025 | 449.00 | 452.00 | 420.00 | 428.00 | 428.00 | -6.35% | 54,100 |
| Oct 10, 2025 | 465.00 | 465.00 | 457.00 | 457.00 | 457.00 | -1.72% | 10,700 |
| Oct 9, 2025 | 464.00 | 468.00 | 453.00 | 465.00 | 465.00 | -0.43% | 23,900 |
| Oct 8, 2025 | 476.00 | 480.00 | 466.00 | 467.00 | 467.00 | -2.51% | 13,800 |
| Oct 7, 2025 | 475.00 | 482.00 | 467.00 | 479.00 | 479.00 | 1.05% | 16,300 |
| Oct 6, 2025 | 481.00 | 505.00 | 463.00 | 474.00 | 474.00 | 1.72% | 41,300 |
| Oct 3, 2025 | 452.00 | 470.00 | 452.00 | 466.00 | 466.00 | 2.42% | 17,200 |
| Oct 2, 2025 | 460.00 | 464.00 | 450.00 | 455.00 | 455.00 | -1.09% | 39,300 |
| Oct 1, 2025 | 473.00 | 473.00 | 460.00 | 460.00 | 460.00 | -3.36% | 34,600 |
| Sep 30, 2025 | 477.00 | 481.00 | 466.00 | 476.00 | 476.00 | -1.04% | 25,200 |
| Sep 29, 2025 | 490.00 | 492.00 | 481.00 | 481.00 | 481.00 | -1.84% | 21,900 |
| Sep 26, 2025 | 490.00 | 492.00 | 486.00 | 490.00 | 490.00 | 0.41% | 15,000 |
| Sep 25, 2025 | 490.00 | 492.00 | 484.00 | 488.00 | 488.00 | -0.41% | 19,300 |
| Sep 24, 2025 | 496.00 | 496.00 | 484.00 | 490.00 | 490.00 | - | 13,000 |