INCLUSIVE Inc. (TYO:7078)
Japan · Delayed Price · Currency is JPY 560.00
+8.00 (1.45%)
Aug 8, 2025, 3:30 PM JST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 496.00 | 506.00 | 496.00 | 500.00 | 500.00 | 1.63% | 14,400 |
| Jul 3, 2025 | 503.00 | 503.00 | 492.00 | 492.00 | 492.00 | -2.57% | 16,900 |
| Jul 2, 2025 | 501.00 | 513.00 | 492.00 | 505.00 | 505.00 | 0.40% | 21,800 |
| Jul 1, 2025 | 527.00 | 527.00 | 501.00 | 503.00 | 503.00 | -4.55% | 36,700 |
| Jun 30, 2025 | 530.00 | 532.00 | 527.00 | 527.00 | 527.00 | -0.94% | 15,100 |
| Jun 27, 2025 | 526.00 | 535.00 | 524.00 | 532.00 | 532.00 | 0.19% | 20,300 |
| Jun 26, 2025 | 529.00 | 533.00 | 524.00 | 531.00 | 531.00 | 0.57% | 20,800 |
| Jun 25, 2025 | 532.00 | 533.00 | 522.00 | 528.00 | 528.00 | -0.75% | 46,300 |
| Jun 24, 2025 | 530.00 | 534.00 | 524.00 | 532.00 | 532.00 | 0.38% | 16,000 |
| Jun 23, 2025 | 519.00 | 536.00 | 510.00 | 530.00 | 530.00 | 1.15% | 64,200 |
| Jun 20, 2025 | 530.00 | 531.00 | 520.00 | 524.00 | 524.00 | -0.76% | 18,000 |
| Jun 19, 2025 | 515.00 | 530.00 | 513.00 | 528.00 | 528.00 | 2.33% | 38,600 |
| Jun 18, 2025 | 501.00 | 519.00 | 501.00 | 516.00 | 516.00 | 2.38% | 50,300 |
| Jun 17, 2025 | 503.00 | 510.00 | 502.00 | 504.00 | 504.00 | 0.40% | 18,800 |
| Jun 16, 2025 | 498.00 | 510.00 | 498.00 | 502.00 | 502.00 | 1.21% | 33,800 |
| Jun 13, 2025 | 501.00 | 501.00 | 486.00 | 496.00 | 496.00 | -0.20% | 44,200 |
| Jun 12, 2025 | 500.00 | 507.00 | 489.00 | 497.00 | 497.00 | -0.60% | 41,000 |
| Jun 11, 2025 | 504.00 | 511.00 | 497.00 | 500.00 | 500.00 | -0.60% | 40,000 |
| Jun 10, 2025 | 493.00 | 507.00 | 492.00 | 503.00 | 503.00 | 1.41% | 27,700 |
| Jun 9, 2025 | 504.00 | 507.00 | 493.00 | 496.00 | 496.00 | -1.00% | 71,900 |
| Jun 6, 2025 | 515.00 | 524.00 | 501.00 | 501.00 | 501.00 | -4.02% | 51,000 |
| Jun 5, 2025 | 540.00 | 540.00 | 521.00 | 522.00 | 522.00 | -1.51% | 39,300 |
| Jun 4, 2025 | 527.00 | 545.00 | 520.00 | 530.00 | 530.00 | 4.13% | 70,700 |
| Jun 3, 2025 | 532.00 | 550.00 | 504.00 | 509.00 | 509.00 | -5.57% | 227,700 |
| Jun 2, 2025 | 511.00 | 618.00 | 509.00 | 539.00 | 539.00 | 4.05% | 1,329,500 |
| May 30, 2025 | 513.00 | 524.00 | 512.00 | 518.00 | 518.00 | -0.58% | 13,500 |