Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan · Delayed Price · Currency is JPY 983.00
+16.00 (1.65%)
At close: Mar 18, 2026
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 980.00 | 980.00 | 964.00 | 967.00 | 967.00 | 0.21% | 1,900 |
| Mar 16, 2026 | 958.00 | 970.00 | 958.00 | 965.00 | 965.00 | -0.82% | 3,900 |
| Mar 13, 2026 | 981.00 | 986.00 | 973.00 | 973.00 | 973.00 | -0.82% | 3,900 |
| Mar 12, 2026 | 986.00 | 986.00 | 970.00 | 981.00 | 981.00 | -0.51% | 3,200 |
| Mar 11, 2026 | 988.00 | 988.00 | 980.00 | 986.00 | 986.00 | 0.82% | 1,900 |
| Mar 10, 2026 | 977.00 | 986.00 | 971.00 | 978.00 | 978.00 | 1.88% | 2,400 |
| Mar 9, 2026 | 975.00 | 976.00 | 951.00 | 960.00 | 960.00 | -2.64% | 28,500 |
| Mar 6, 2026 | 983.00 | 992.00 | 978.00 | 986.00 | 986.00 | -0.60% | 5,000 |
| Mar 5, 2026 | 992.00 | 1,038.00 | 986.00 | 992.00 | 992.00 | 1.74% | 22,600 |
| Mar 4, 2026 | 975.00 | 975.00 | 960.00 | 975.00 | 975.00 | - | 19,100 |
| Mar 3, 2026 | 980.00 | 980.00 | 971.00 | 975.00 | 975.00 | -1.52% | 23,100 |
| Mar 2, 2026 | 980.00 | 995.00 | 979.00 | 990.00 | 990.00 | -0.20% | 13,500 |
| Feb 27, 2026 | 975.00 | 995.00 | 972.00 | 992.00 | 992.00 | 1.22% | 21,000 |
| Feb 26, 2026 | 985.00 | 991.00 | 975.00 | 980.00 | 980.00 | -0.51% | 9,800 |
| Feb 25, 2026 | 978.00 | 992.00 | 978.00 | 985.00 | 985.00 | 0.72% | 9,600 |
| Feb 24, 2026 | 975.00 | 993.00 | 967.00 | 978.00 | 978.00 | 0.31% | 4,600 |
| Feb 20, 2026 | 975.00 | 981.00 | 966.00 | 975.00 | 975.00 | 0.41% | 2,300 |
| Feb 19, 2026 | 986.00 | 993.00 | 971.00 | 971.00 | 971.00 | - | 2,900 |
| Feb 18, 2026 | 970.00 | 980.00 | 970.00 | 971.00 | 971.00 | 0.10% | 2,500 |
| Feb 17, 2026 | 972.00 | 995.00 | 970.00 | 970.00 | 970.00 | -0.41% | 6,000 |
| Feb 16, 2026 | 972.00 | 975.00 | 972.00 | 974.00 | 974.00 | 0.72% | 1,900 |
| Feb 13, 2026 | 996.00 | 998.00 | 950.00 | 967.00 | 967.00 | -2.91% | 23,200 |
| Feb 12, 2026 | 989.00 | 997.00 | 982.00 | 996.00 | 996.00 | 1.01% | 8,300 |
| Feb 10, 2026 | 957.00 | 998.00 | 955.00 | 986.00 | 986.00 | 3.79% | 9,000 |
| Feb 9, 2026 | 960.00 | 965.00 | 939.00 | 950.00 | 950.00 | 1.06% | 10,600 |
| Feb 6, 2026 | 942.00 | 948.00 | 923.00 | 940.00 | 940.00 | -0.21% | 6,300 |
| Feb 5, 2026 | 941.00 | 955.00 | 941.00 | 942.00 | 942.00 | -1.05% | 5,700 |
| Feb 4, 2026 | 953.00 | 953.00 | 920.00 | 952.00 | 952.00 | - | 7,700 |
| Feb 3, 2026 | 945.00 | 977.00 | 945.00 | 952.00 | 952.00 | 0.74% | 3,200 |
| Feb 2, 2026 | 945.00 | 950.00 | 936.00 | 945.00 | 945.00 | 0.43% | 3,100 |
| Jan 30, 2026 | 960.00 | 960.00 | 941.00 | 941.00 | 941.00 | -0.95% | 200 |
| Jan 29, 2026 | 955.00 | 960.00 | 905.00 | 950.00 | 950.00 | -0.63% | 24,200 |
| Jan 28, 2026 | 950.00 | 957.00 | 939.00 | 956.00 | 956.00 | 0.84% | 15,400 |
| Jan 27, 2026 | 965.00 | 965.00 | 948.00 | 948.00 | 948.00 | -0.21% | 3,000 |
| Jan 26, 2026 | 958.00 | 960.00 | 934.00 | 950.00 | 950.00 | -0.73% | 6,200 |
| Jan 23, 2026 | 967.00 | 967.00 | 952.00 | 957.00 | 957.00 | -1.03% | 12,900 |
| Jan 22, 2026 | 973.00 | 973.00 | 967.00 | 967.00 | 967.00 | 0.42% | 1,800 |
| Jan 21, 2026 | 968.00 | 972.00 | 962.00 | 963.00 | 963.00 | -1.53% | 1,700 |
| Jan 20, 2026 | 980.00 | 980.00 | 956.00 | 978.00 | 978.00 | -0.51% | 4,700 |
| Jan 19, 2026 | 963.00 | 1,000.00 | 952.00 | 983.00 | 983.00 | 2.08% | 10,700 |
| Jan 16, 2026 | 955.00 | 967.00 | 949.00 | 963.00 | 963.00 | 2.01% | 3,800 |
| Jan 15, 2026 | 954.00 | 954.00 | 944.00 | 944.00 | 944.00 | -0.94% | 3,600 |
| Jan 14, 2026 | 948.00 | 965.00 | 948.00 | 953.00 | 953.00 | 0.63% | 4,300 |
| Jan 13, 2026 | 944.00 | 959.00 | 931.00 | 947.00 | 947.00 | -1.04% | 10,700 |
| Jan 9, 2026 | 954.00 | 960.00 | 942.00 | 957.00 | 957.00 | 0.84% | 9,500 |
| Jan 8, 2026 | 953.00 | 954.00 | 937.00 | 949.00 | 949.00 | -0.11% | 3,900 |
| Jan 7, 2026 | 940.00 | 953.00 | 936.00 | 950.00 | 950.00 | -0.21% | 9,300 |
| Jan 6, 2026 | 935.00 | 952.00 | 935.00 | 952.00 | 952.00 | 1.82% | 7,500 |
| Jan 5, 2026 | 949.00 | 950.00 | 920.00 | 935.00 | 935.00 | -1.06% | 6,600 |
| Dec 30, 2025 | 934.00 | 948.00 | 934.00 | 945.00 | 945.00 | -0.32% | 1,500 |