INCLUSIVE Holdings Inc. (TYO:7078)
Japan · Delayed Price · Currency is JPY 458.00
+5.00 (1.10%)
Oct 22, 2025, 12:41 PM JST
INCLUSIVE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 451.00 | 456.00 | 446.00 | 456.00 | - | 2.93% | 9,100 |
| 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 |
| Sep 22, 2025 | 507.00 | 507.00 | 490.00 | 490.00 | 490.00 | -3.35% | 18,200 |
| Sep 19, 2025 | 505.00 | 510.00 | 496.00 | 507.00 | 507.00 | 1.60% | 28,600 |
| Sep 18, 2025 | 494.00 | 505.00 | 492.00 | 499.00 | 499.00 | 1.22% | 21,200 |
| Sep 17, 2025 | 492.00 | 494.00 | 487.00 | 493.00 | 493.00 | 0.20% | 21,200 |
| 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 |