IFIS Japan Ltd. (TYO:7833)
Japan · Delayed Price · Currency is JPY 679.00
+6.00 (0.89%)
Sep 9, 2026, 3:30 PM JST
IFIS Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 674.00 | 684.00 | 669.00 | 679.00 | 679.00 | 0.89% | 9,500 |
| Sep 8, 2026 | 683.00 | 683.00 | 673.00 | 673.00 | 673.00 | -1.61% | 1,700 |
| Sep 7, 2026 | 690.00 | 690.00 | 680.00 | 684.00 | 684.00 | -0.44% | 6,600 |
| Sep 4, 2026 | 670.00 | 689.00 | 665.00 | 687.00 | 687.00 | 2.54% | 23,200 |
| Sep 3, 2026 | 669.00 | 671.00 | 663.00 | 670.00 | 670.00 | 0.15% | 3,500 |
| Sep 2, 2026 | 660.00 | 672.00 | 660.00 | 669.00 | 669.00 | 1.36% | 5,700 |
| Sep 1, 2026 | 657.00 | 669.00 | 656.00 | 660.00 | 660.00 | 0.46% | 10,200 |
| Aug 31, 2026 | 651.00 | 657.00 | 651.00 | 657.00 | 657.00 | 0.92% | 4,300 |
| Aug 28, 2026 | 652.00 | 654.00 | 651.00 | 651.00 | 651.00 | - | 6,000 |
| Aug 27, 2026 | 652.00 | 655.00 | 650.00 | 651.00 | 651.00 | -0.31% | 1,700 |
| Aug 26, 2026 | 651.00 | 653.00 | 650.00 | 653.00 | 653.00 | 0.31% | 3,100 |
| Aug 25, 2026 | 654.00 | 654.00 | 650.00 | 651.00 | 651.00 | -0.46% | 4,200 |
| Aug 24, 2026 | 648.00 | 654.00 | 646.00 | 654.00 | 654.00 | 0.77% | 3,900 |
| Aug 21, 2026 | 653.00 | 653.00 | 648.00 | 649.00 | 649.00 | -0.61% | 3,900 |
| Aug 20, 2026 | 649.00 | 653.00 | 649.00 | 653.00 | 653.00 | 0.46% | 3,900 |
| Aug 19, 2026 | 646.00 | 654.00 | 644.00 | 650.00 | 650.00 | 0.93% | 8,300 |
| Aug 18, 2026 | 645.00 | 645.00 | 641.00 | 644.00 | 644.00 | - | 2,100 |
| Aug 17, 2026 | 648.00 | 648.00 | 644.00 | 644.00 | 644.00 | -0.46% | 4,400 |
| Aug 14, 2026 | 644.00 | 647.00 | 642.00 | 647.00 | 647.00 | 1.25% | 4,300 |
| Aug 13, 2026 | 641.00 | 642.00 | 638.00 | 639.00 | 639.00 | - | 4,400 |
| Aug 12, 2026 | 640.00 | 641.00 | 638.00 | 639.00 | 639.00 | 0.16% | 3,700 |
| Aug 10, 2026 | 638.00 | 639.00 | 636.00 | 638.00 | 638.00 | 0.16% | 2,200 |
| Aug 7, 2026 | 639.00 | 640.00 | 637.00 | 637.00 | 637.00 | -0.47% | 1,600 |
| Aug 6, 2026 | 641.00 | 642.00 | 638.00 | 640.00 | 640.00 | - | 1,100 |
| Aug 5, 2026 | 636.00 | 641.00 | 636.00 | 640.00 | 640.00 | 0.63% | 1,600 |
| Aug 4, 2026 | 639.00 | 639.00 | 636.00 | 636.00 | 636.00 | -0.31% | 600 |
| Aug 3, 2026 | 640.00 | 642.00 | 635.00 | 638.00 | 638.00 | -0.16% | 2,900 |
| Jul 31, 2026 | 642.00 | 643.00 | 639.00 | 639.00 | 639.00 | -0.62% | 1,700 |
| Jul 30, 2026 | 645.00 | 645.00 | 642.00 | 643.00 | 643.00 | -0.31% | 2,200 |
| 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 |