INCLUSIVE Holdings Inc. (TYO:7078)
Japan · Delayed Price · Currency is JPY 364.00
-6.00 (-1.62%)
Jun 3, 2026, 3:30 PM JST
INCLUSIVE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 371.00 | 371.00 | 360.00 | 364.00 | - | -1.62% | 9,100 |
| 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 |
| May 25, 2026 | 396.00 | 404.00 | 389.00 | 398.00 | 398.00 | 0.51% | 43,600 |
| May 22, 2026 | 378.00 | 404.00 | 378.00 | 396.00 | 396.00 | 4.76% | 75,300 |
| May 21, 2026 | 376.00 | 378.00 | 370.00 | 378.00 | 378.00 | 1.61% | 6,200 |
| May 20, 2026 | 388.00 | 414.00 | 372.00 | 372.00 | 372.00 | - | 88,700 |
| May 19, 2026 | 371.00 | 377.00 | 370.00 | 372.00 | 372.00 | 1.92% | 13,900 |
| May 18, 2026 | 369.00 | 379.00 | 362.00 | 365.00 | 365.00 | -1.08% | 34,600 |
| May 15, 2026 | 388.00 | 388.00 | 366.00 | 369.00 | 369.00 | -4.90% | 38,000 |
| May 14, 2026 | 395.00 | 397.00 | 370.00 | 388.00 | 388.00 | -1.02% | 24,200 |
| May 13, 2026 | 389.00 | 404.00 | 388.00 | 392.00 | 392.00 | 0.51% | 13,000 |
| May 12, 2026 | 404.00 | 404.00 | 390.00 | 390.00 | 390.00 | -1.52% | 9,300 |
| May 11, 2026 | 404.00 | 406.00 | 393.00 | 396.00 | 396.00 | -1.98% | 13,500 |
| May 8, 2026 | 381.00 | 409.00 | 381.00 | 404.00 | 404.00 | 4.12% | 35,000 |
| May 7, 2026 | 386.00 | 395.00 | 385.00 | 388.00 | 388.00 | 0.52% | 9,700 |
| May 1, 2026 | 386.00 | 388.00 | 376.00 | 386.00 | 386.00 | 0.26% | 14,700 |
| Apr 30, 2026 | 387.00 | 387.00 | 383.00 | 385.00 | 385.00 | -0.52% | 7,100 |
| Apr 28, 2026 | 381.00 | 393.00 | 381.00 | 387.00 | 387.00 | 1.04% | 8,300 |
| Apr 27, 2026 | 393.00 | 393.00 | 380.00 | 383.00 | 383.00 | -4.49% | 36,500 |
| Apr 24, 2026 | 402.00 | 402.00 | 391.00 | 401.00 | 401.00 | 0.25% | 10,800 |
| Apr 23, 2026 | 401.00 | 404.00 | 395.00 | 400.00 | 400.00 | -0.99% | 15,400 |
| Apr 22, 2026 | 411.00 | 413.00 | 402.00 | 404.00 | 404.00 | -1.70% | 8,600 |
| Apr 21, 2026 | 413.00 | 415.00 | 407.00 | 411.00 | 411.00 | -0.48% | 14,600 |
| Apr 20, 2026 | 415.00 | 419.00 | 412.00 | 413.00 | 413.00 | - | 11,500 |
| Apr 17, 2026 | 415.00 | 416.00 | 409.00 | 413.00 | 413.00 | -0.72% | 15,100 |
| Apr 16, 2026 | 415.00 | 423.00 | 410.00 | 416.00 | 416.00 | -0.72% | 36,900 |
| Apr 15, 2026 | 403.00 | 419.00 | 403.00 | 419.00 | 419.00 | 4.75% | 26,500 |
| Apr 14, 2026 | 392.00 | 405.00 | 392.00 | 400.00 | 400.00 | 2.04% | 15,500 |
| Apr 13, 2026 | 400.00 | 401.00 | 392.00 | 392.00 | 392.00 | -1.01% | 10,100 |
| Apr 10, 2026 | 406.00 | 411.00 | 392.00 | 396.00 | 396.00 | -1.00% | 28,500 |
| Apr 9, 2026 | 399.00 | 422.00 | 399.00 | 400.00 | 400.00 | 1.78% | 43,300 |
| Apr 8, 2026 | 399.00 | 407.00 | 385.00 | 393.00 | 393.00 | 1.03% | 37,700 |
| Apr 7, 2026 | 395.00 | 398.00 | 382.00 | 389.00 | 389.00 | -1.02% | 14,200 |
| Apr 6, 2026 | 381.00 | 393.00 | 378.00 | 393.00 | 393.00 | 1.03% | 18,800 |
| Apr 3, 2026 | 387.00 | 390.00 | 381.00 | 389.00 | 389.00 | 2.10% | 8,100 |
| Apr 2, 2026 | 381.00 | 395.00 | 380.00 | 381.00 | 381.00 | 0.26% | 18,000 |
| Apr 1, 2026 | 389.00 | 389.00 | 373.00 | 380.00 | 380.00 | -0.52% | 15,800 |
| Mar 31, 2026 | 376.00 | 382.00 | 359.00 | 382.00 | 382.00 | -0.26% | 36,900 |
| Mar 30, 2026 | 381.00 | 383.00 | 375.00 | 383.00 | 383.00 | -2.54% | 21,400 |
| Mar 27, 2026 | 397.00 | 397.00 | 376.00 | 393.00 | 393.00 | 1.03% | 17,800 |
| Mar 26, 2026 | 416.00 | 416.00 | 388.00 | 389.00 | 389.00 | -2.75% | 20,700 |
| Mar 25, 2026 | 377.00 | 417.00 | 377.00 | 400.00 | 400.00 | 7.82% | 76,400 |
| Mar 24, 2026 | 381.00 | 381.00 | 371.00 | 371.00 | 371.00 | 1.64% | 14,200 |
| Mar 23, 2026 | 384.00 | 384.00 | 365.00 | 365.00 | 365.00 | -5.93% | 47,200 |
| Mar 19, 2026 | 394.00 | 401.00 | 387.00 | 388.00 | 388.00 | -3.48% | 23,800 |