IFIS Japan Ltd. (TYO:7833)
Japan · Delayed Price · Currency is JPY 643.00
0.00 (0.00%)
May 28, 2026, 9:55 AM JST
IFIS Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 645.00 | 648.00 | 644.00 | 646.00 | - | -0.62% | 6,300 |
| May 26, 2026 | 649.00 | 653.00 | 649.00 | 650.00 | 650.00 | -0.31% | 5,700 |
| May 25, 2026 | 655.00 | 655.00 | 650.00 | 652.00 | 652.00 | -1.06% | 7,300 |
| May 22, 2026 | 650.00 | 659.00 | 650.00 | 659.00 | 659.00 | 1.23% | 7,000 |
| May 21, 2026 | 648.00 | 651.00 | 648.00 | 651.00 | 651.00 | 0.46% | 3,900 |
| May 20, 2026 | 652.00 | 653.00 | 648.00 | 648.00 | 648.00 | -0.46% | 3,000 |
| May 19, 2026 | 650.00 | 660.00 | 648.00 | 651.00 | 651.00 | 0.15% | 7,800 |
| May 18, 2026 | 649.00 | 651.00 | 649.00 | 650.00 | 650.00 | 0.15% | 4,700 |
| May 15, 2026 | 651.00 | 656.00 | 649.00 | 649.00 | 649.00 | -0.15% | 6,200 |
| May 14, 2026 | 661.00 | 662.00 | 650.00 | 650.00 | 650.00 | -2.40% | 10,800 |
| May 13, 2026 | 661.00 | 676.00 | 661.00 | 666.00 | 666.00 | 0.76% | 3,600 |
| May 12, 2026 | 666.00 | 667.00 | 661.00 | 661.00 | 661.00 | -0.60% | 2,300 |
| May 11, 2026 | 666.00 | 669.00 | 665.00 | 665.00 | 665.00 | 0.76% | 3,200 |
| May 8, 2026 | 660.00 | 670.00 | 660.00 | 660.00 | 660.00 | - | 6,000 |
| May 7, 2026 | 656.00 | 662.00 | 656.00 | 660.00 | 660.00 | 0.76% | 4,600 |
| May 1, 2026 | 659.00 | 665.00 | 655.00 | 655.00 | 655.00 | -1.06% | 6,000 |
| Apr 30, 2026 | 662.00 | 665.00 | 660.00 | 662.00 | 662.00 | -0.15% | 2,300 |
| Apr 28, 2026 | 661.00 | 665.00 | 660.00 | 663.00 | 663.00 | 0.15% | 2,800 |
| Apr 27, 2026 | 665.00 | 666.00 | 661.00 | 662.00 | 662.00 | -0.75% | 3,800 |
| Apr 24, 2026 | 675.00 | 675.00 | 666.00 | 667.00 | 667.00 | 0.30% | 7,800 |
| Apr 23, 2026 | 670.00 | 671.00 | 665.00 | 665.00 | 665.00 | -0.75% | 4,000 |
| Apr 22, 2026 | 669.00 | 670.00 | 666.00 | 670.00 | 670.00 | - | 2,000 |
| Apr 21, 2026 | 668.00 | 674.00 | 667.00 | 670.00 | 670.00 | 0.45% | 3,600 |
| Apr 20, 2026 | 668.00 | 670.00 | 665.00 | 667.00 | 667.00 | 0.30% | 2,900 |
| Apr 17, 2026 | 668.00 | 668.00 | 665.00 | 665.00 | 665.00 | -0.60% | 2,600 |
| Apr 16, 2026 | 665.00 | 673.00 | 665.00 | 669.00 | 669.00 | 0.60% | 6,400 |
| Apr 15, 2026 | 663.00 | 672.00 | 663.00 | 665.00 | 665.00 | 0.30% | 3,300 |
| Apr 14, 2026 | 672.00 | 675.00 | 663.00 | 663.00 | 663.00 | -1.04% | 4,800 |
| Apr 13, 2026 | 668.00 | 670.00 | 666.00 | 670.00 | 670.00 | 0.45% | 2,400 |
| Apr 10, 2026 | 668.00 | 672.00 | 667.00 | 667.00 | 667.00 | - | 2,900 |
| Apr 9, 2026 | 673.00 | 673.00 | 667.00 | 667.00 | 667.00 | -0.89% | 2,400 |
| Apr 8, 2026 | 671.00 | 677.00 | 669.00 | 673.00 | 673.00 | 0.75% | 3,300 |
| Apr 7, 2026 | 663.00 | 670.00 | 663.00 | 668.00 | 668.00 | 1.21% | 3,600 |
| Apr 6, 2026 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 0.15% | 3,400 |
| Apr 3, 2026 | 660.00 | 667.00 | 659.00 | 659.00 | 659.00 | 0.15% | 2,700 |
| Apr 2, 2026 | 667.00 | 674.00 | 658.00 | 658.00 | 658.00 | -1.79% | 8,400 |
| Apr 1, 2026 | 656.00 | 670.00 | 656.00 | 670.00 | 670.00 | 2.45% | 3,200 |
| Mar 31, 2026 | 658.00 | 663.00 | 650.00 | 654.00 | 654.00 | -0.61% | 10,900 |
| Mar 30, 2026 | 660.00 | 665.00 | 651.00 | 658.00 | 658.00 | -1.79% | 9,900 |
| Mar 27, 2026 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 1.52% | 9,200 |
| Mar 26, 2026 | 665.00 | 673.00 | 660.00 | 660.00 | 660.00 | -0.75% | 5,100 |
| Mar 25, 2026 | 673.00 | 673.00 | 664.00 | 665.00 | 665.00 | 0.30% | 7,500 |
| Mar 24, 2026 | 666.00 | 670.00 | 663.00 | 663.00 | 663.00 | - | 5,200 |
| Mar 23, 2026 | 668.00 | 675.00 | 663.00 | 663.00 | 663.00 | -1.49% | 7,300 |
| Mar 19, 2026 | 682.00 | 682.00 | 673.00 | 673.00 | 673.00 | -1.61% | 5,600 |
| Mar 18, 2026 | 689.00 | 689.00 | 678.00 | 684.00 | 684.00 | -0.73% | 6,300 |
| Mar 17, 2026 | 684.00 | 689.00 | 676.00 | 689.00 | 689.00 | 0.73% | 2,200 |
| Mar 16, 2026 | 685.00 | 685.00 | 673.00 | 684.00 | 684.00 | -0.15% | 5,400 |
| Mar 13, 2026 | 681.00 | 685.00 | 679.00 | 685.00 | 685.00 | -0.29% | 2,500 |
| Mar 12, 2026 | 690.00 | 690.00 | 682.00 | 687.00 | 687.00 | - | 4,100 |