ISB Corporation (TYO:9702)
Japan · Delayed Price · Currency is JPY 1,845.00
+9.00 (0.49%)
Sep 30, 2025, 3:30 PM JST
ISB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,836.00 | 1,848.00 | 1,835.00 | 1,838.00 | - | 0.11% | 30,600 |
| Sep 29, 2025 | 1,837.00 | 1,850.00 | 1,812.00 | 1,836.00 | 1,847.00 | -0.05% | 30,400 |
| Sep 26, 2025 | 1,811.00 | 1,840.00 | 1,809.00 | 1,837.00 | 1,837.00 | 1.44% | 25,600 |
| Sep 25, 2025 | 1,827.00 | 1,835.00 | 1,808.00 | 1,811.00 | 1,811.00 | -0.88% | 17,800 |
| Sep 24, 2025 | 1,784.00 | 1,830.00 | 1,784.00 | 1,827.00 | 1,827.00 | 1.90% | 38,600 |
| Sep 22, 2025 | 1,789.00 | 1,803.00 | 1,753.00 | 1,793.00 | 1,793.00 | -0.33% | 28,100 |
| Sep 19, 2025 | 1,798.00 | 1,816.00 | 1,787.00 | 1,799.00 | 1,799.00 | -0.33% | 22,900 |
| Sep 18, 2025 | 1,811.00 | 1,847.00 | 1,799.00 | 1,805.00 | 1,805.00 | 0.67% | 29,200 |
| Sep 17, 2025 | 1,797.00 | 1,802.00 | 1,770.00 | 1,793.00 | 1,793.00 | 0.17% | 37,700 |
| Sep 16, 2025 | 1,786.00 | 1,829.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.17% | 44,000 |
| Sep 12, 2025 | 1,812.00 | 1,812.00 | 1,767.00 | 1,787.00 | 1,787.00 | -1.65% | 58,900 |
| Sep 11, 2025 | 1,785.00 | 1,819.00 | 1,785.00 | 1,817.00 | 1,817.00 | 2.31% | 64,200 |
| Sep 10, 2025 | 1,739.00 | 1,778.00 | 1,717.00 | 1,776.00 | 1,776.00 | 2.13% | 59,700 |
| Sep 9, 2025 | 1,680.00 | 1,747.00 | 1,680.00 | 1,739.00 | 1,739.00 | 3.70% | 59,300 |
| Sep 8, 2025 | 1,676.00 | 1,693.00 | 1,676.00 | 1,677.00 | 1,677.00 | 0.06% | 12,300 |
| Sep 5, 2025 | 1,641.00 | 1,680.00 | 1,638.00 | 1,676.00 | 1,676.00 | 1.39% | 38,200 |
| Sep 4, 2025 | 1,665.00 | 1,665.00 | 1,621.00 | 1,653.00 | 1,653.00 | -1.37% | 31,500 |
| Sep 3, 2025 | 1,674.00 | 1,682.00 | 1,661.00 | 1,676.00 | 1,676.00 | 0.66% | 27,500 |
| Sep 2, 2025 | 1,660.00 | 1,676.00 | 1,657.00 | 1,665.00 | 1,665.00 | - | 44,700 |
| Sep 1, 2025 | 1,686.00 | 1,696.00 | 1,663.00 | 1,665.00 | 1,665.00 | -2.06% | 39,100 |
| Aug 29, 2025 | 1,684.00 | 1,704.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.41% | 53,200 |
| Aug 28, 2025 | 1,636.00 | 1,705.00 | 1,634.00 | 1,693.00 | 1,693.00 | 3.48% | 107,300 |
| Aug 27, 2025 | 1,585.00 | 1,638.00 | 1,582.00 | 1,636.00 | 1,636.00 | 2.70% | 40,300 |
| Aug 26, 2025 | 1,593.00 | 1,607.00 | 1,588.00 | 1,593.00 | 1,593.00 | -0.44% | 18,300 |
| Aug 25, 2025 | 1,600.00 | 1,603.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.06% | 11,900 |
| Aug 22, 2025 | 1,597.00 | 1,608.00 | 1,580.00 | 1,599.00 | 1,599.00 | 0.25% | 18,400 |
| Aug 21, 2025 | 1,578.00 | 1,610.00 | 1,578.00 | 1,595.00 | 1,595.00 | 1.27% | 28,900 |
| Aug 20, 2025 | 1,572.00 | 1,585.00 | 1,572.00 | 1,575.00 | 1,575.00 | 0.13% | 15,100 |
| Aug 19, 2025 | 1,560.00 | 1,576.00 | 1,547.00 | 1,573.00 | 1,573.00 | 0.83% | 20,300 |
| Aug 18, 2025 | 1,536.00 | 1,565.00 | 1,532.00 | 1,560.00 | 1,560.00 | 1.56% | 30,500 |
| Aug 15, 2025 | 1,547.00 | 1,556.00 | 1,530.00 | 1,536.00 | 1,536.00 | -0.52% | 21,900 |
| Aug 14, 2025 | 1,550.00 | 1,557.00 | 1,532.00 | 1,544.00 | 1,544.00 | -0.71% | 26,500 |
| Aug 13, 2025 | 1,518.00 | 1,555.00 | 1,515.00 | 1,555.00 | 1,555.00 | 2.64% | 47,900 |
| Aug 12, 2025 | 1,486.00 | 1,515.00 | 1,451.00 | 1,515.00 | 1,515.00 | 1.00% | 58,300 |
| Aug 8, 2025 | 1,469.00 | 1,505.00 | 1,426.00 | 1,500.00 | 1,500.00 | 0.07% | 87,500 |
| Aug 7, 2025 | 1,493.00 | 1,500.00 | 1,487.00 | 1,499.00 | 1,499.00 | -0.40% | 30,300 |
| Aug 6, 2025 | 1,475.00 | 1,505.00 | 1,472.00 | 1,505.00 | 1,505.00 | 2.24% | 19,800 |
| Aug 5, 2025 | 1,476.00 | 1,478.00 | 1,464.00 | 1,472.00 | 1,472.00 | -0.07% | 15,700 |
| Aug 4, 2025 | 1,478.00 | 1,482.00 | 1,462.00 | 1,473.00 | 1,473.00 | -0.81% | 11,500 |
| Aug 1, 2025 | 1,488.00 | 1,501.00 | 1,473.00 | 1,485.00 | 1,485.00 | -1.46% | 17,600 |
| Jul 31, 2025 | 1,413.00 | 1,515.00 | 1,411.00 | 1,507.00 | 1,507.00 | 7.11% | 64,800 |
| Jul 30, 2025 | 1,413.00 | 1,443.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.78% | 41,800 |
| Jul 29, 2025 | 1,433.00 | 1,443.00 | 1,413.00 | 1,418.00 | 1,418.00 | -1.39% | 26,000 |
| Jul 28, 2025 | 1,445.00 | 1,452.00 | 1,436.00 | 1,438.00 | 1,438.00 | -0.14% | 10,300 |
| Jul 25, 2025 | 1,422.00 | 1,440.00 | 1,416.00 | 1,440.00 | 1,440.00 | 1.41% | 19,800 |
| Jul 24, 2025 | 1,429.00 | 1,429.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.42% | 24,900 |
| Jul 23, 2025 | 1,404.00 | 1,424.00 | 1,396.00 | 1,414.00 | 1,414.00 | 0.78% | 40,100 |
| Jul 22, 2025 | 1,405.00 | 1,419.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.64% | 17,300 |
| Jul 18, 2025 | 1,410.00 | 1,414.00 | 1,401.00 | 1,412.00 | 1,412.00 | 0.50% | 17,300 |
| Jul 17, 2025 | 1,398.00 | 1,415.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.43% | 20,300 |