ISB Corporation (TYO:9702)
Japan · Delayed Price · Currency is JPY 2,057.00
+1.00 (0.05%)
Mar 27, 2026, 3:30 PM JST
ISB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,054.00 | 2,070.00 | 2,036.00 | 2,057.00 | 2,057.00 | 0.05% | 25,300 |
| Mar 26, 2026 | 2,072.00 | 2,080.00 | 2,031.00 | 2,056.00 | 2,056.00 | -0.77% | 23,300 |
| Mar 25, 2026 | 2,039.00 | 2,085.00 | 2,039.00 | 2,072.00 | 2,072.00 | 1.77% | 26,300 |
| Mar 24, 2026 | 1,988.00 | 2,042.00 | 1,988.00 | 2,036.00 | 2,036.00 | 3.77% | 73,300 |
| Mar 23, 2026 | 1,963.00 | 2,005.00 | 1,934.00 | 1,962.00 | 1,962.00 | -1.70% | 128,200 |
| Mar 19, 2026 | 2,018.00 | 2,035.00 | 1,996.00 | 1,996.00 | 1,996.00 | -2.16% | 36,500 |
| Mar 18, 2026 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.31% | 42,200 |
| Mar 17, 2026 | 2,012.00 | 2,047.00 | 1,983.00 | 1,994.00 | 1,994.00 | -1.24% | 50,800 |
| Mar 16, 2026 | 2,004.00 | 2,040.00 | 1,997.00 | 2,019.00 | 2,019.00 | 0.05% | 40,600 |
| Mar 13, 2026 | 2,050.00 | 2,077.00 | 2,018.00 | 2,018.00 | 2,018.00 | -2.46% | 61,200 |
| Mar 12, 2026 | 2,128.00 | 2,149.00 | 2,065.00 | 2,069.00 | 2,069.00 | -2.91% | 69,600 |
| Mar 11, 2026 | 2,150.00 | 2,152.00 | 2,107.00 | 2,131.00 | 2,131.00 | 0.14% | 82,500 |
| Mar 10, 2026 | 2,061.00 | 2,150.00 | 2,050.00 | 2,128.00 | 2,128.00 | 4.83% | 68,500 |
| Mar 9, 2026 | 1,964.00 | 2,033.00 | 1,964.00 | 2,030.00 | 2,030.00 | 1.20% | 65,700 |
| Mar 6, 2026 | 2,003.00 | 2,034.00 | 2,003.00 | 2,006.00 | 2,006.00 | -1.28% | 23,600 |
| Mar 5, 2026 | 1,978.00 | 2,039.00 | 1,956.00 | 2,032.00 | 2,032.00 | 3.94% | 30,100 |
| Mar 4, 2026 | 1,923.00 | 2,003.00 | 1,897.00 | 1,955.00 | 1,955.00 | - | 169,900 |
| Mar 3, 2026 | 1,988.00 | 2,007.00 | 1,955.00 | 1,955.00 | 1,955.00 | -2.45% | 104,000 |
| Mar 2, 2026 | 1,961.00 | 2,007.00 | 1,961.00 | 2,004.00 | 2,004.00 | 0.25% | 62,700 |
| Feb 27, 2026 | 1,956.00 | 2,007.00 | 1,945.00 | 1,999.00 | 1,999.00 | 2.67% | 98,700 |
| Feb 26, 2026 | 1,944.00 | 1,963.00 | 1,927.00 | 1,947.00 | 1,947.00 | 0.67% | 35,900 |
| Feb 25, 2026 | 1,876.00 | 1,938.00 | 1,868.00 | 1,934.00 | 1,934.00 | 3.09% | 53,200 |
| Feb 24, 2026 | 1,860.00 | 1,878.00 | 1,847.00 | 1,876.00 | 1,876.00 | 1.19% | 42,800 |
| Feb 20, 2026 | 1,832.00 | 1,860.00 | 1,831.00 | 1,854.00 | 1,854.00 | -0.16% | 34,400 |
| Feb 19, 2026 | 1,816.00 | 1,857.00 | 1,802.00 | 1,857.00 | 1,857.00 | 2.15% | 23,400 |
| Feb 18, 2026 | 1,837.00 | 1,848.00 | 1,812.00 | 1,818.00 | 1,818.00 | -1.03% | 19,500 |
| Feb 17, 2026 | 1,828.00 | 1,846.00 | 1,813.00 | 1,837.00 | 1,837.00 | 0.49% | 35,200 |
| Feb 16, 2026 | 1,790.00 | 1,903.00 | 1,775.00 | 1,828.00 | 1,828.00 | 0.72% | 105,100 |
| Feb 13, 2026 | 1,841.00 | 1,847.00 | 1,791.00 | 1,815.00 | 1,815.00 | -1.57% | 40,600 |
| Feb 12, 2026 | 1,820.00 | 1,853.00 | 1,820.00 | 1,844.00 | 1,844.00 | 1.21% | 33,100 |
| Feb 10, 2026 | 1,795.00 | 1,822.00 | 1,792.00 | 1,822.00 | 1,822.00 | 2.65% | 25,300 |
| Feb 9, 2026 | 1,804.00 | 1,804.00 | 1,763.00 | 1,775.00 | 1,775.00 | 0.34% | 27,500 |
| Feb 6, 2026 | 1,756.00 | 1,792.00 | 1,746.00 | 1,769.00 | 1,769.00 | -1.50% | 63,600 |
| Feb 5, 2026 | 1,776.00 | 1,798.00 | 1,774.00 | 1,796.00 | 1,796.00 | 1.41% | 34,800 |
| Feb 4, 2026 | 1,779.00 | 1,795.00 | 1,763.00 | 1,771.00 | 1,771.00 | -0.45% | 47,200 |
| Feb 3, 2026 | 1,788.00 | 1,801.00 | 1,773.00 | 1,779.00 | 1,779.00 | 0.17% | 36,000 |
| Feb 2, 2026 | 1,806.00 | 1,806.00 | 1,768.00 | 1,776.00 | 1,776.00 | -2.09% | 30,300 |
| Jan 30, 2026 | 1,759.00 | 1,824.00 | 1,759.00 | 1,814.00 | 1,814.00 | 2.49% | 53,900 |
| Jan 29, 2026 | 1,751.00 | 1,779.00 | 1,728.00 | 1,770.00 | 1,770.00 | 0.91% | 37,300 |
| Jan 28, 2026 | 1,770.00 | 1,781.00 | 1,754.00 | 1,754.00 | 1,754.00 | -1.57% | 37,300 |
| Jan 27, 2026 | 1,790.00 | 1,800.00 | 1,778.00 | 1,782.00 | 1,782.00 | -1.27% | 19,600 |
| Jan 26, 2026 | 1,808.00 | 1,811.00 | 1,796.00 | 1,805.00 | 1,805.00 | -0.28% | 24,700 |
| Jan 23, 2026 | 1,811.00 | 1,825.00 | 1,808.00 | 1,810.00 | 1,810.00 | -0.06% | 30,400 |
| Jan 22, 2026 | 1,798.00 | 1,811.00 | 1,791.00 | 1,811.00 | 1,811.00 | 0.67% | 26,100 |
| Jan 21, 2026 | 1,798.00 | 1,819.00 | 1,790.00 | 1,799.00 | 1,799.00 | 0.06% | 39,000 |
| Jan 20, 2026 | 1,779.00 | 1,814.00 | 1,760.00 | 1,798.00 | 1,798.00 | 0.84% | 45,500 |
| Jan 19, 2026 | 1,808.00 | 1,808.00 | 1,783.00 | 1,783.00 | 1,783.00 | -1.55% | 21,900 |
| Jan 16, 2026 | 1,767.00 | 1,811.00 | 1,767.00 | 1,811.00 | 1,811.00 | 2.09% | 29,900 |
| Jan 15, 2026 | 1,760.00 | 1,777.00 | 1,759.00 | 1,774.00 | 1,774.00 | 0.85% | 15,300 |
| Jan 14, 2026 | 1,765.00 | 1,788.00 | 1,758.00 | 1,759.00 | 1,759.00 | -0.34% | 22,800 |