INCLUSIVE Holdings Inc. (TYO:7078)
Japan · Delayed Price · Currency is JPY 343.00
+8.00 (2.39%)
Aug 4, 2026, 3:30 PM JST
INCLUSIVE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 359.00 | 365.00 | 358.00 | 359.00 | 359.00 | -0.28% | 3,300 |
| Jul 1, 2026 | 369.00 | 369.00 | 360.00 | 360.00 | 360.00 | -1.64% | 4,800 |
| Jun 30, 2026 | 356.00 | 370.00 | 355.00 | 366.00 | 366.00 | 4.27% | 24,000 |
| Jun 29, 2026 | 342.00 | 351.00 | 342.00 | 351.00 | 351.00 | 2.63% | 15,100 |
| Jun 26, 2026 | 343.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 19,500 |
| Jun 25, 2026 | 350.00 | 350.00 | 343.00 | 344.00 | 344.00 | -1.71% | 11,600 |
| Jun 24, 2026 | 345.00 | 353.00 | 343.00 | 350.00 | 350.00 | 1.45% | 7,800 |
| Jun 23, 2026 | 347.00 | 351.00 | 345.00 | 345.00 | 345.00 | -0.86% | 15,100 |
| Jun 22, 2026 | 348.00 | 353.00 | 348.00 | 348.00 | 348.00 | 0.29% | 8,800 |
| Jun 19, 2026 | 356.00 | 358.00 | 347.00 | 347.00 | 347.00 | -1.70% | 16,700 |
| Jun 18, 2026 | 357.00 | 360.00 | 350.00 | 353.00 | 353.00 | -1.40% | 18,600 |
| Jun 17, 2026 | 357.00 | 362.00 | 356.00 | 358.00 | 358.00 | -0.28% | 19,300 |
| Jun 16, 2026 | 366.00 | 366.00 | 355.00 | 359.00 | 359.00 | -1.91% | 12,000 |
| Jun 15, 2026 | 342.00 | 368.00 | 342.00 | 366.00 | 366.00 | 6.40% | 37,800 |
| Jun 12, 2026 | 346.00 | 346.00 | 335.00 | 344.00 | 344.00 | -0.58% | 44,000 |
| Jun 11, 2026 | 343.00 | 347.00 | 343.00 | 346.00 | 346.00 | -1.42% | 21,200 |
| Jun 10, 2026 | 367.00 | 367.00 | 343.00 | 351.00 | 351.00 | -6.40% | 48,200 |
| Jun 9, 2026 | 354.00 | 375.00 | 352.00 | 375.00 | 375.00 | 5.93% | 37,800 |
| Jun 8, 2026 | 349.00 | 361.00 | 343.00 | 354.00 | 354.00 | -2.21% | 35,100 |
| Jun 5, 2026 | 368.00 | 372.00 | 361.00 | 362.00 | 362.00 | 0.56% | 9,700 |
| Jun 4, 2026 | 359.00 | 364.00 | 358.00 | 360.00 | 360.00 | -1.10% | 17,800 |
| Jun 3, 2026 | 371.00 | 375.00 | 358.00 | 364.00 | 364.00 | -1.62% | 25,800 |
| Jun 2, 2026 | 379.00 | 379.00 | 349.00 | 370.00 | 370.00 | -2.37% | 90,200 |
| Jun 1, 2026 | 388.00 | 389.00 | 375.00 | 379.00 | 379.00 | -0.79% | 37,800 |
| May 29, 2026 | 385.00 | 387.00 | 378.00 | 382.00 | 382.00 | 0.79% | 11,400 |
| May 28, 2026 | 378.00 | 385.00 | 373.00 | 379.00 | 379.00 | 2.43% | 29,100 |
| May 27, 2026 | 388.00 | 396.00 | 370.00 | 370.00 | 370.00 | -4.39% | 34,300 |
| May 26, 2026 | 392.00 | 395.00 | 383.00 | 387.00 | 387.00 | -2.76% | 37,100 |