IFIS Japan Ltd. (TYO:7833)
Japan · Delayed Price · Currency is JPY 643.00
-2.00 (-0.31%)
Jul 30, 2026, 3:30 PM JST
IFIS Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 638.00 | 645.00 | 638.00 | 645.00 | 645.00 | 1.10% | 2,900 |
| Jul 28, 2026 | 642.00 | 643.00 | 637.00 | 638.00 | 638.00 | -0.47% | 3,100 |
| Jul 27, 2026 | 637.00 | 642.00 | 637.00 | 641.00 | 641.00 | 0.16% | 3,400 |
| Jul 24, 2026 | 639.00 | 640.00 | 636.00 | 640.00 | 640.00 | 0.31% | 2,600 |
| Jul 23, 2026 | 636.00 | 639.00 | 635.00 | 638.00 | 638.00 | - | 3,500 |
| Jul 22, 2026 | 637.00 | 638.00 | 636.00 | 638.00 | 638.00 | 0.47% | 1,000 |
| Jul 21, 2026 | 635.00 | 639.00 | 634.00 | 635.00 | 635.00 | - | 2,700 |
| Jul 17, 2026 | 641.00 | 641.00 | 635.00 | 635.00 | 635.00 | -0.63% | 8,700 |
| Jul 16, 2026 | 638.00 | 643.00 | 638.00 | 639.00 | 639.00 | 0.16% | 2,500 |
| Jul 15, 2026 | 640.00 | 640.00 | 638.00 | 638.00 | 638.00 | -0.31% | 2,200 |
| Jul 14, 2026 | 645.00 | 645.00 | 637.00 | 640.00 | 640.00 | -0.78% | 1,300 |
| Jul 13, 2026 | 648.00 | 648.00 | 638.00 | 645.00 | 645.00 | -0.62% | 2,900 |
| Jul 10, 2026 | 640.00 | 649.00 | 638.00 | 649.00 | 649.00 | 0.15% | 5,500 |
| Jul 9, 2026 | 640.00 | 648.00 | 634.00 | 648.00 | 648.00 | 0.93% | 2,500 |
| Jul 8, 2026 | 640.00 | 642.00 | 639.00 | 642.00 | 642.00 | -0.16% | 400 |
| Jul 7, 2026 | 638.00 | 643.00 | 636.00 | 643.00 | 643.00 | 1.10% | 3,500 |
| Jul 6, 2026 | 635.00 | 636.00 | 635.00 | 636.00 | 636.00 | 0.16% | 2,200 |
| Jul 3, 2026 | 631.00 | 635.00 | 630.00 | 635.00 | 635.00 | 0.63% | 1,200 |
| Jul 2, 2026 | 630.00 | 631.00 | 626.00 | 631.00 | 631.00 | - | 1,800 |
| Jul 1, 2026 | 634.00 | 635.00 | 629.00 | 631.00 | 631.00 | -0.16% | 700 |
| Jun 30, 2026 | 628.00 | 632.00 | 626.00 | 632.00 | 632.00 | 0.64% | 1,800 |
| Jun 29, 2026 | 627.00 | 628.00 | 623.00 | 628.00 | 628.00 | -0.79% | 3,900 |
| Jun 26, 2026 | 645.00 | 645.00 | 627.00 | 633.00 | 633.00 | -1.86% | 3,600 |
| Jun 25, 2026 | 645.00 | 648.00 | 643.00 | 645.00 | 645.00 | 0.62% | 6,600 |
| Jun 24, 2026 | 636.00 | 641.00 | 635.00 | 641.00 | 641.00 | 1.26% | 3,200 |
| Jun 23, 2026 | 634.00 | 635.00 | 631.00 | 633.00 | 633.00 | -0.63% | 1,800 |
| Jun 22, 2026 | 628.00 | 637.00 | 626.00 | 637.00 | 637.00 | 1.27% | 4,800 |
| Jun 19, 2026 | 629.00 | 634.00 | 628.00 | 629.00 | 629.00 | -1.26% | 2,900 |
| Jun 18, 2026 | 626.00 | 637.00 | 608.00 | 637.00 | 637.00 | 1.11% | 21,500 |
| Jun 17, 2026 | 630.00 | 631.00 | 629.00 | 630.00 | 630.00 | -0.16% | 1,800 |
| Jun 16, 2026 | 634.00 | 634.00 | 631.00 | 631.00 | 631.00 | -0.47% | 1,400 |
| Jun 15, 2026 | 628.00 | 637.00 | 622.00 | 634.00 | 634.00 | 1.44% | 5,500 |
| Jun 12, 2026 | 630.00 | 630.00 | 623.00 | 625.00 | 625.00 | -0.32% | 2,800 |
| Jun 11, 2026 | 628.00 | 633.00 | 622.00 | 627.00 | 627.00 | 0.16% | 3,900 |
| Jun 10, 2026 | 627.00 | 639.00 | 625.00 | 626.00 | 626.00 | 0.16% | 3,800 |
| Jun 9, 2026 | 622.00 | 630.00 | 622.00 | 625.00 | 625.00 | -0.95% | 2,000 |
| Jun 8, 2026 | 623.00 | 633.00 | 623.00 | 631.00 | 631.00 | 0.48% | 2,400 |
| Jun 5, 2026 | 641.00 | 641.00 | 628.00 | 628.00 | 628.00 | -2.03% | 2,000 |
| Jun 4, 2026 | 635.00 | 641.00 | 619.00 | 641.00 | 641.00 | 0.94% | 4,600 |
| Jun 3, 2026 | 620.00 | 635.00 | 610.00 | 635.00 | 635.00 | 3.42% | 7,900 |
| Jun 2, 2026 | 627.00 | 628.00 | 604.00 | 614.00 | 614.00 | -2.38% | 19,500 |
| Jun 1, 2026 | 640.00 | 641.00 | 629.00 | 629.00 | 629.00 | -1.87% | 16,500 |
| May 29, 2026 | 642.00 | 643.00 | 640.00 | 641.00 | 641.00 | -0.16% | 8,000 |
| May 28, 2026 | 643.00 | 646.00 | 640.00 | 642.00 | 642.00 | -0.16% | 10,700 |
| May 27, 2026 | 645.00 | 651.00 | 643.00 | 643.00 | 643.00 | -1.08% | 9,400 |
| 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 |