INCLUSIVE Holdings Inc. (TYO:7078)
Japan · Delayed Price · Currency is JPY 301.00
-4.00 (-1.31%)
Oct 26, 2026, 3:30 PM JST
INCLUSIVE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 313.00 | 313.00 | 299.00 | 301.00 | 301.00 | -1.31% | 14,300 |
| Oct 23, 2026 | 308.00 | 309.00 | 300.00 | 305.00 | 305.00 | -1.61% | 27,100 |
| Oct 22, 2026 | 315.00 | 316.00 | 305.00 | 310.00 | 310.00 | -1.59% | 18,600 |
| Oct 21, 2026 | 312.00 | 323.00 | 310.00 | 315.00 | 315.00 | 1.61% | 16,500 |
| Oct 20, 2026 | 320.00 | 320.00 | 309.00 | 310.00 | 310.00 | -3.13% | 17,400 |
| Oct 19, 2026 | 326.00 | 326.00 | 312.00 | 320.00 | 320.00 | -3.03% | 17,500 |
| Oct 16, 2026 | 326.00 | 330.00 | 311.00 | 330.00 | 330.00 | 1.54% | 35,500 |
| Oct 15, 2026 | 335.00 | 335.00 | 306.00 | 325.00 | 325.00 | -2.99% | 48,200 |
| Oct 14, 2026 | 338.00 | 338.00 | 331.00 | 335.00 | 335.00 | -0.30% | 6,900 |
| Oct 13, 2026 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.59% | 5,700 |
| Oct 9, 2026 | 341.00 | 341.00 | 338.00 | 338.00 | 338.00 | 0.90% | 10,600 |
| Oct 8, 2026 | 337.00 | 340.00 | 333.00 | 335.00 | 335.00 | -0.89% | 17,300 |
| Oct 7, 2026 | 337.00 | 338.00 | 336.00 | 338.00 | 338.00 | -0.29% | 8,700 |
| Oct 6, 2026 | 339.00 | 343.00 | 338.00 | 339.00 | 339.00 | -2.31% | 21,400 |
| Oct 5, 2026 | 340.00 | 347.00 | 336.00 | 347.00 | 347.00 | 2.06% | 9,200 |
| Oct 2, 2026 | 336.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1.19% | 8,200 |
| Oct 1, 2026 | 339.00 | 343.00 | 336.00 | 336.00 | 336.00 | -0.59% | 11,700 |
| Sep 30, 2026 | 341.00 | 345.00 | 338.00 | 338.00 | 338.00 | -0.88% | 13,200 |
| Sep 29, 2026 | 348.00 | 350.00 | 341.00 | 341.00 | 341.00 | -3.40% | 12,600 |
| Sep 28, 2026 | 352.00 | 354.00 | 346.00 | 353.00 | 353.00 | 1.15% | 10,900 |
| Sep 25, 2026 | 350.00 | 353.00 | 347.00 | 349.00 | 349.00 | 0.58% | 9,000 |
| Sep 24, 2026 | 345.00 | 350.00 | 341.00 | 347.00 | 347.00 | 1.17% | 11,200 |
| Sep 18, 2026 | 339.00 | 348.00 | 339.00 | 343.00 | 343.00 | 1.18% | 11,100 |
| Sep 17, 2026 | 340.00 | 343.00 | 338.00 | 339.00 | 339.00 | - | 10,100 |
| Sep 16, 2026 | 340.00 | 343.00 | 337.00 | 339.00 | 339.00 | - | 9,500 |
| Sep 15, 2026 | 340.00 | 344.00 | 337.00 | 339.00 | 339.00 | -0.29% | 8,000 |
| Sep 14, 2026 | 343.00 | 343.00 | 336.00 | 340.00 | 340.00 | -0.29% | 28,200 |
| Sep 11, 2026 | 342.00 | 344.00 | 339.00 | 341.00 | 341.00 | -0.29% | 9,300 |
| Sep 10, 2026 | 343.00 | 348.00 | 341.00 | 342.00 | 342.00 | 0.29% | 5,600 |
| Sep 9, 2026 | 347.00 | 349.00 | 339.00 | 341.00 | 341.00 | -0.58% | 16,200 |
| Sep 8, 2026 | 344.00 | 346.00 | 343.00 | 343.00 | 343.00 | -0.29% | 14,700 |
| Sep 7, 2026 | 347.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.15% | 8,500 |
| Sep 4, 2026 | 347.00 | 353.00 | 347.00 | 348.00 | 348.00 | 0.29% | 10,500 |
| Sep 3, 2026 | 349.00 | 350.00 | 346.00 | 347.00 | 347.00 | -0.57% | 7,500 |
| Sep 2, 2026 | 356.00 | 356.00 | 348.00 | 349.00 | 349.00 | -3.06% | 16,000 |
| Sep 1, 2026 | 359.00 | 363.00 | 358.00 | 360.00 | 360.00 | -0.28% | 11,200 |
| Aug 31, 2026 | 363.00 | 363.00 | 355.00 | 361.00 | 361.00 | -1.10% | 12,700 |
| Aug 28, 2026 | 373.00 | 385.00 | 348.00 | 365.00 | 365.00 | -0.82% | 159,000 |
| Aug 27, 2026 | 339.00 | 419.00 | 330.00 | 368.00 | 368.00 | 8.55% | 392,700 |
| Aug 26, 2026 | 341.00 | 342.00 | 339.00 | 339.00 | 339.00 | -0.59% | 11,700 |
| Aug 25, 2026 | 342.00 | 345.00 | 339.00 | 341.00 | 341.00 | -0.58% | 8,400 |
| Aug 24, 2026 | 351.00 | 351.00 | 342.00 | 343.00 | 343.00 | -2.28% | 22,600 |
| Aug 21, 2026 | 355.00 | 360.00 | 349.00 | 351.00 | 351.00 | -1.68% | 25,400 |
| Aug 20, 2026 | 347.00 | 357.00 | 346.00 | 357.00 | 357.00 | 3.78% | 14,200 |
| Aug 19, 2026 | 345.00 | 347.00 | 341.00 | 344.00 | 344.00 | -0.86% | 4,600 |
| Aug 18, 2026 | 341.00 | 347.00 | 341.00 | 347.00 | 347.00 | 1.46% | 15,500 |
| Aug 17, 2026 | 339.00 | 344.00 | 337.00 | 342.00 | 342.00 | - | 14,200 |
| Aug 14, 2026 | 339.00 | 345.00 | 337.00 | 342.00 | 342.00 | - | 14,900 |
| Aug 13, 2026 | 346.00 | 350.00 | 340.00 | 342.00 | 342.00 | -0.87% | 23,800 |
| Aug 12, 2026 | 345.00 | 346.00 | 340.00 | 345.00 | 345.00 | 2.37% | 34,000 |