INCLUSIVE Inc. (TYO:7078)
Japan · Delayed Price · Currency is JPY 494.00
+2.00 (0.41%)
Sep 17, 2025, 11:17 AM JST
INCLUSIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 492.00 | 494.00 | 487.00 | 494.00 | - | 0.41% | 3,700 |
| Sep 16, 2025 | 487.00 | 494.00 | 486.00 | 492.00 | 492.00 | 1.03% | 17,000 |
| Sep 12, 2025 | 489.00 | 492.00 | 481.00 | 487.00 | 487.00 | 0.21% | 13,600 |
| Sep 11, 2025 | 494.00 | 496.00 | 485.00 | 486.00 | 486.00 | -1.02% | 38,500 |
| Sep 10, 2025 | 500.00 | 501.00 | 486.00 | 491.00 | 491.00 | -2.00% | 41,500 |
| Sep 9, 2025 | 505.00 | 508.00 | 500.00 | 501.00 | 501.00 | -0.40% | 17,900 |
| Sep 8, 2025 | 505.00 | 513.00 | 500.00 | 503.00 | 503.00 | - | 35,700 |
| Sep 5, 2025 | 511.00 | 514.00 | 503.00 | 503.00 | 503.00 | -1.76% | 7,800 |
| Sep 4, 2025 | 501.00 | 512.00 | 498.00 | 512.00 | 512.00 | 2.20% | 22,600 |
| Sep 3, 2025 | 520.00 | 520.00 | 501.00 | 501.00 | 501.00 | -3.65% | 42,800 |
| Sep 2, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 9,500 |
| Sep 1, 2025 | 522.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.14% | 23,800 |
| Aug 29, 2025 | 531.00 | 533.00 | 526.00 | 526.00 | 526.00 | -0.75% | 14,400 |
| Aug 28, 2025 | 532.00 | 535.00 | 529.00 | 530.00 | 530.00 | -0.56% | 8,300 |
| Aug 27, 2025 | 544.00 | 544.00 | 527.00 | 533.00 | 533.00 | -2.02% | 37,300 |
| Aug 26, 2025 | 532.00 | 545.00 | 528.00 | 544.00 | 544.00 | 1.12% | 50,000 |
| Aug 25, 2025 | 536.00 | 553.00 | 527.00 | 538.00 | 538.00 | 2.28% | 47,100 |
| Aug 22, 2025 | 527.00 | 538.00 | 524.00 | 526.00 | 526.00 | -1.13% | 14,600 |
| Aug 21, 2025 | 536.00 | 543.00 | 524.00 | 532.00 | 532.00 | -2.39% | 53,100 |
| Aug 20, 2025 | 540.00 | 545.00 | 532.00 | 545.00 | 545.00 | 0.74% | 15,400 |
| Aug 19, 2025 | 547.00 | 547.00 | 540.00 | 541.00 | 541.00 | -1.64% | 21,300 |
| Aug 18, 2025 | 554.00 | 557.00 | 547.00 | 550.00 | 550.00 | 0.55% | 18,800 |
| Aug 15, 2025 | 553.00 | 562.00 | 546.00 | 547.00 | 547.00 | -1.26% | 24,300 |
| Aug 14, 2025 | 560.00 | 567.00 | 554.00 | 554.00 | 554.00 | - | 25,900 |
| Aug 13, 2025 | 556.00 | 561.00 | 548.00 | 554.00 | 554.00 | -0.18% | 44,600 |
| Aug 12, 2025 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | -0.89% | 48,000 |
| Aug 8, 2025 | 552.00 | 570.00 | 552.00 | 560.00 | 560.00 | 1.45% | 39,100 |
| Aug 7, 2025 | 565.00 | 568.00 | 548.00 | 552.00 | 552.00 | 0.91% | 53,900 |
| Aug 6, 2025 | 540.00 | 556.00 | 535.00 | 547.00 | 547.00 | 1.11% | 27,300 |
| Aug 5, 2025 | 538.00 | 544.00 | 532.00 | 541.00 | 541.00 | 0.93% | 21,900 |
| Aug 4, 2025 | 528.00 | 548.00 | 528.00 | 536.00 | 536.00 | -0.74% | 51,100 |
| Aug 1, 2025 | 530.00 | 540.00 | 525.00 | 540.00 | 540.00 | 1.69% | 29,800 |
| Jul 31, 2025 | 535.00 | 538.00 | 527.00 | 531.00 | 531.00 | - | 15,800 |
| Jul 30, 2025 | 533.00 | 539.00 | 527.00 | 531.00 | 531.00 | -1.12% | 17,500 |
| Jul 29, 2025 | 540.00 | 541.00 | 529.00 | 537.00 | 537.00 | -1.83% | 33,600 |
| Jul 28, 2025 | 533.00 | 555.00 | 531.00 | 547.00 | 547.00 | 2.05% | 38,400 |
| Jul 25, 2025 | 550.00 | 550.00 | 529.00 | 536.00 | 536.00 | -1.83% | 80,500 |
| Jul 24, 2025 | 556.00 | 560.00 | 543.00 | 546.00 | 546.00 | -0.73% | 52,300 |
| Jul 23, 2025 | 553.00 | 564.00 | 537.00 | 550.00 | 550.00 | -0.36% | 113,600 |
| Jul 22, 2025 | 551.00 | 565.00 | 551.00 | 552.00 | 552.00 | -0.90% | 37,400 |
| Jul 18, 2025 | 571.00 | 576.00 | 537.00 | 557.00 | 557.00 | -5.27% | 203,000 |
| Jul 17, 2025 | 556.00 | 626.00 | 542.00 | 588.00 | 588.00 | 11.79% | 1,028,500 |
| Jul 16, 2025 | 521.00 | 527.00 | 514.00 | 526.00 | 526.00 | 0.19% | 25,500 |
| Jul 15, 2025 | 551.00 | 552.00 | 525.00 | 525.00 | 525.00 | -4.37% | 49,800 |
| Jul 14, 2025 | 536.00 | 556.00 | 536.00 | 549.00 | 549.00 | 2.62% | 47,700 |
| Jul 11, 2025 | 536.00 | 554.00 | 533.00 | 535.00 | 535.00 | -0.19% | 84,600 |
| Jul 10, 2025 | 533.00 | 557.00 | 525.00 | 536.00 | 536.00 | -1.29% | 181,800 |
| Jul 9, 2025 | 568.00 | 580.00 | 521.00 | 543.00 | 543.00 | -0.91% | 252,700 |
| Jul 8, 2025 | 503.00 | 569.00 | 503.00 | 548.00 | 548.00 | 8.95% | 356,500 |
| Jul 7, 2025 | 500.00 | 507.00 | 500.00 | 503.00 | 503.00 | 0.60% | 9,600 |