ISB Corporation (TYO:9702)
Japan · Delayed Price · Currency is JPY 2,211.00
+73.00 (3.41%)
May 7, 2026, 3:30 PM JST
ISB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,159.00 | 2,237.00 | 2,144.00 | 2,211.00 | 2,211.00 | 3.41% | 93,300 |
| May 1, 2026 | 2,148.00 | 2,148.00 | 2,092.00 | 2,138.00 | 2,138.00 | -0.47% | 42,100 |
| Apr 30, 2026 | 2,161.00 | 2,165.00 | 2,086.00 | 2,148.00 | 2,148.00 | -0.65% | 66,700 |
| Apr 28, 2026 | 2,073.00 | 2,162.00 | 2,065.00 | 2,162.00 | 2,162.00 | 4.29% | 49,500 |
| Apr 27, 2026 | 2,095.00 | 2,114.00 | 2,073.00 | 2,073.00 | 2,073.00 | -0.67% | 34,900 |
| Apr 24, 2026 | 2,035.00 | 2,101.00 | 1,996.00 | 2,087.00 | 2,087.00 | 2.56% | 103,000 |
| Apr 23, 2026 | 2,061.00 | 2,092.00 | 2,029.00 | 2,035.00 | 2,035.00 | -1.69% | 58,700 |
| Apr 22, 2026 | 2,060.00 | 2,083.00 | 2,046.00 | 2,070.00 | 2,070.00 | 0.49% | 28,800 |
| Apr 21, 2026 | 2,113.00 | 2,126.00 | 2,043.00 | 2,060.00 | 2,060.00 | -0.68% | 123,500 |
| Apr 20, 2026 | 2,086.00 | 2,102.00 | 2,062.00 | 2,074.00 | 2,074.00 | -0.91% | 29,100 |
| Apr 17, 2026 | 2,080.00 | 2,129.00 | 2,080.00 | 2,093.00 | 2,093.00 | 0.24% | 13,800 |
| Apr 16, 2026 | 2,079.00 | 2,140.00 | 2,079.00 | 2,088.00 | 2,088.00 | 0.43% | 27,100 |
| Apr 15, 2026 | 2,067.00 | 2,092.00 | 2,067.00 | 2,079.00 | 2,079.00 | 1.22% | 36,700 |
| Apr 14, 2026 | 2,039.00 | 2,070.00 | 2,039.00 | 2,054.00 | 2,054.00 | 1.38% | 31,100 |
| Apr 13, 2026 | 2,019.00 | 2,040.00 | 1,997.00 | 2,026.00 | 2,026.00 | -0.69% | 35,800 |
| Apr 10, 2026 | 2,024.00 | 2,040.00 | 2,019.00 | 2,040.00 | 2,040.00 | 0.79% | 47,900 |
| Apr 9, 2026 | 2,030.00 | 2,044.00 | 2,007.00 | 2,024.00 | 2,024.00 | -0.39% | 20,900 |
| Apr 8, 2026 | 2,036.00 | 2,043.00 | 2,016.00 | 2,032.00 | 2,032.00 | 1.80% | 24,600 |
| Apr 7, 2026 | 2,000.00 | 2,013.00 | 1,993.00 | 1,996.00 | 1,996.00 | -0.15% | 66,300 |
| Apr 6, 2026 | 1,986.00 | 2,014.00 | 1,971.00 | 1,999.00 | 1,999.00 | 0.40% | 47,800 |
| Apr 3, 2026 | 1,984.00 | 2,030.00 | 1,984.00 | 1,991.00 | 1,991.00 | 0.56% | 21,800 |
| Apr 2, 2026 | 1,990.00 | 2,010.00 | 1,966.00 | 1,980.00 | 1,980.00 | -0.55% | 45,200 |
| Apr 1, 2026 | 2,042.00 | 2,042.00 | 1,989.00 | 1,991.00 | 1,991.00 | 0.25% | 25,900 |
| Mar 31, 2026 | 1,980.00 | 2,004.00 | 1,951.00 | 1,986.00 | 1,986.00 | - | 56,700 |
| Mar 30, 2026 | 1,998.00 | 2,006.00 | 1,965.00 | 1,986.00 | 1,986.00 | -3.45% | 65,000 |
| 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 |