INCLUSIVE Holdings Inc. (TYO:7078)
Japan · Delayed Price · Currency is JPY 340.00
-1.00 (-0.29%)
Sep 14, 2026, 3:30 PM JST
INCLUSIVE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 335.00 | 338.00 | 334.00 | 337.00 | 337.00 | - | 8,800 |
| Aug 7, 2026 | 339.00 | 339.00 | 336.00 | 337.00 | 337.00 | -0.59% | 4,400 |
| Aug 6, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | -0.29% | 2,000 |
| Aug 5, 2026 | 343.00 | 345.00 | 339.00 | 340.00 | 340.00 | -0.87% | 8,700 |
| Aug 4, 2026 | 335.00 | 343.00 | 334.00 | 343.00 | 343.00 | 2.39% | 7,100 |
| Aug 3, 2026 | 336.00 | 339.00 | 334.00 | 335.00 | 335.00 | - | 4,600 |
| Jul 31, 2026 | 335.00 | 340.00 | 334.00 | 335.00 | 335.00 | 0.30% | 8,500 |
| Jul 30, 2026 | 333.00 | 338.00 | 333.00 | 334.00 | 334.00 | - | 10,400 |
| Jul 29, 2026 | 336.00 | 337.00 | 333.00 | 334.00 | 334.00 | -0.60% | 14,400 |
| Jul 28, 2026 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 16,000 |
| Jul 27, 2026 | 346.00 | 346.00 | 336.00 | 338.00 | 338.00 | -2.31% | 13,500 |
| Jul 24, 2026 | 346.00 | 346.00 | 335.00 | 346.00 | 346.00 | 1.17% | 10,900 |
| Jul 23, 2026 | 338.00 | 346.00 | 338.00 | 342.00 | 342.00 | - | 9,500 |
| Jul 22, 2026 | 341.00 | 344.00 | 338.00 | 342.00 | 342.00 | 0.59% | 17,400 |
| Jul 21, 2026 | 335.00 | 344.00 | 335.00 | 340.00 | 340.00 | 1.49% | 9,100 |
| Jul 17, 2026 | 356.00 | 356.00 | 335.00 | 335.00 | 335.00 | -5.10% | 25,200 |
| Jul 16, 2026 | 366.00 | 366.00 | 353.00 | 353.00 | 353.00 | -2.75% | 14,700 |
| Jul 15, 2026 | 363.00 | 367.00 | 362.00 | 363.00 | 363.00 | -0.55% | 2,700 |
| Jul 14, 2026 | 367.00 | 369.00 | 360.00 | 365.00 | 365.00 | 0.55% | 13,600 |
| Jul 13, 2026 | 361.00 | 366.00 | 360.00 | 363.00 | 363.00 | 0.55% | 4,200 |
| Jul 10, 2026 | 362.00 | 365.00 | 358.00 | 361.00 | 361.00 | 1.69% | 8,500 |
| Jul 9, 2026 | 355.00 | 359.00 | 350.00 | 355.00 | 355.00 | 0.57% | 4,200 |
| Jul 8, 2026 | 347.00 | 357.00 | 347.00 | 353.00 | 353.00 | 0.57% | 5,700 |
| Jul 7, 2026 | 355.00 | 355.00 | 346.00 | 351.00 | 351.00 | -0.57% | 5,900 |
| Jul 6, 2026 | 363.00 | 363.00 | 345.00 | 353.00 | 353.00 | -1.67% | 14,200 |
| Jul 3, 2026 | 364.00 | 364.00 | 358.00 | 359.00 | 359.00 | - | 3,400 |