Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan · Delayed Price · Currency is JPY 965.00
+56.00 (6.16%)
At close: Dec 2, 2025
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 930.00 | 938.00 | 909.00 | 909.00 | 909.00 | -1.09% | 10,100 |
| Nov 28, 2025 | 906.00 | 919.00 | 905.00 | 919.00 | 919.00 | 0.77% | 10,100 |
| Nov 27, 2025 | 920.00 | 927.00 | 903.00 | 912.00 | 912.00 | 1.33% | 9,200 |
| Nov 26, 2025 | 899.00 | 900.00 | 899.00 | 900.00 | 900.00 | 1.12% | 4,500 |
| Nov 25, 2025 | 894.00 | 898.00 | 889.00 | 890.00 | 890.00 | 0.79% | 1,800 |
| Nov 21, 2025 | 895.00 | 895.00 | 883.00 | 883.00 | 883.00 | -0.23% | 800 |
| Nov 20, 2025 | 898.00 | 898.00 | 885.00 | 885.00 | 885.00 | 1.03% | 600 |
| Nov 19, 2025 | 880.00 | 885.00 | 876.00 | 876.00 | 876.00 | -0.34% | 600 |
| Nov 18, 2025 | 898.00 | 900.00 | 875.00 | 879.00 | 879.00 | -2.12% | 6,300 |
| Nov 17, 2025 | 911.00 | 914.00 | 897.00 | 898.00 | 898.00 | -0.33% | 3,700 |
| Nov 14, 2025 | 902.00 | 917.00 | 901.00 | 901.00 | 901.00 | 0.22% | 1,700 |
| Nov 13, 2025 | 916.00 | 916.00 | 899.00 | 899.00 | 899.00 | 0.33% | 2,300 |
| Nov 12, 2025 | 901.00 | 901.00 | 895.00 | 896.00 | 896.00 | -0.44% | 2,300 |
| Nov 11, 2025 | 922.00 | 922.00 | 898.00 | 900.00 | 900.00 | 0.22% | 3,600 |
| Nov 10, 2025 | 906.00 | 914.00 | 895.00 | 898.00 | 898.00 | 0.79% | 4,300 |
| Nov 7, 2025 | 893.00 | 909.00 | 880.00 | 891.00 | 891.00 | 0.56% | 1,800 |
| Nov 6, 2025 | 873.00 | 886.00 | 873.00 | 886.00 | 886.00 | 1.61% | 700 |
| Nov 5, 2025 | 880.00 | 880.00 | 872.00 | 872.00 | 872.00 | -1.25% | 2,200 |
| Nov 4, 2025 | 880.00 | 895.00 | 880.00 | 883.00 | 883.00 | 0.23% | 2,900 |
| Oct 31, 2025 | 899.00 | 900.00 | 880.00 | 881.00 | 881.00 | -0.68% | 3,400 |
| Oct 30, 2025 | 890.00 | 890.00 | 887.00 | 887.00 | 887.00 | -0.34% | 4,200 |
| Oct 29, 2025 | 891.00 | 920.00 | 888.00 | 890.00 | 890.00 | -0.22% | 3,500 |
| Oct 28, 2025 | 909.00 | 909.00 | 892.00 | 892.00 | 892.00 | -1.87% | 7,600 |
| Oct 27, 2025 | 920.00 | 932.00 | 892.00 | 909.00 | 909.00 | 1.68% | 6,800 |
| Oct 24, 2025 | 879.00 | 897.00 | 870.00 | 894.00 | 894.00 | 1.71% | 13,000 |
| Oct 23, 2025 | 859.00 | 879.00 | 856.00 | 879.00 | 879.00 | 1.74% | 2,300 |
| Oct 22, 2025 | 862.00 | 878.00 | 861.00 | 864.00 | 864.00 | -0.12% | 4,200 |
| Oct 21, 2025 | 877.00 | 878.00 | 865.00 | 865.00 | 865.00 | - | 2,800 |
| Oct 20, 2025 | 870.00 | 876.00 | 863.00 | 865.00 | 865.00 | 1.05% | 2,500 |
| Oct 17, 2025 | 861.00 | 879.00 | 852.00 | 856.00 | 856.00 | -0.93% | 4,700 |
| Oct 16, 2025 | 884.00 | 884.00 | 860.00 | 864.00 | 864.00 | -0.69% | 3,200 |
| Oct 15, 2025 | 861.00 | 878.00 | 846.00 | 870.00 | 870.00 | 3.08% | 3,600 |
| Oct 14, 2025 | 860.00 | 877.00 | 844.00 | 844.00 | 844.00 | -2.76% | 19,300 |
| Oct 10, 2025 | 889.00 | 890.00 | 864.00 | 868.00 | 868.00 | -2.47% | 9,500 |
| Oct 9, 2025 | 900.00 | 900.00 | 888.00 | 890.00 | 890.00 | 0.56% | 2,500 |
| Oct 8, 2025 | 888.00 | 889.00 | 882.00 | 885.00 | 885.00 | -1.99% | 12,500 |
| Oct 7, 2025 | 907.00 | 930.00 | 903.00 | 903.00 | 903.00 | -0.44% | 10,300 |
| Oct 6, 2025 | 920.00 | 922.00 | 905.00 | 907.00 | 907.00 | 1.91% | 5,700 |
| Oct 3, 2025 | 897.00 | 898.00 | 884.00 | 890.00 | 890.00 | -0.89% | 4,600 |
| Oct 2, 2025 | 916.00 | 916.00 | 882.00 | 898.00 | 898.00 | -0.33% | 10,800 |
| Oct 1, 2025 | 934.00 | 935.00 | 871.00 | 901.00 | 901.00 | -3.84% | 11,500 |
| Sep 30, 2025 | 925.00 | 940.00 | 907.00 | 937.00 | 937.00 | 3.54% | 6,400 |
| Sep 29, 2025 | 913.00 | 915.00 | 905.00 | 905.00 | 905.00 | -1.09% | 4,200 |
| Sep 26, 2025 | 904.00 | 918.00 | 899.00 | 915.00 | 902.00 | 1.55% | 15,300 |
| Sep 25, 2025 | 920.00 | 930.00 | 899.00 | 901.00 | 888.20 | -0.44% | 18,600 |
| Sep 24, 2025 | 904.00 | 910.00 | 879.00 | 905.00 | 892.14 | 1.80% | 15,600 |
| Sep 22, 2025 | 879.00 | 889.00 | 865.00 | 889.00 | 876.37 | 2.07% | 10,200 |
| Sep 19, 2025 | 855.00 | 871.00 | 852.00 | 871.00 | 858.63 | 1.99% | 7,100 |
| Sep 18, 2025 | 850.00 | 855.00 | 849.00 | 854.00 | 841.87 | 0.47% | 8,900 |
| Sep 17, 2025 | 843.00 | 853.00 | 842.00 | 850.00 | 837.92 | 0.95% | 5,700 |