Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan · Delayed Price · Currency is JPY 839.00
-5.00 (-0.59%)
At close: Aug 29, 2025
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 844.00 | 845.00 | 838.00 | 839.00 | 839.00 | -0.59% | 3,400 |
| Aug 28, 2025 | 840.00 | 844.00 | 839.00 | 844.00 | 844.00 | 0.36% | 8,300 |
| Aug 27, 2025 | 840.00 | 845.00 | 838.00 | 841.00 | 841.00 | 0.84% | 2,700 |
| Aug 26, 2025 | 845.00 | 846.00 | 833.00 | 834.00 | 834.00 | -0.24% | 8,100 |
| Aug 25, 2025 | 835.00 | 843.00 | 834.00 | 836.00 | 836.00 | 0.36% | 4,600 |
| Aug 22, 2025 | 828.00 | 837.00 | 828.00 | 833.00 | 833.00 | 0.24% | 6,600 |
| Aug 21, 2025 | 836.00 | 836.00 | 828.00 | 831.00 | 831.00 | -0.60% | 3,200 |
| Aug 20, 2025 | 826.00 | 842.00 | 826.00 | 836.00 | 836.00 | 1.21% | 4,600 |
| Aug 19, 2025 | 834.00 | 844.00 | 824.00 | 826.00 | 826.00 | -2.36% | 4,700 |
| Aug 18, 2025 | 837.00 | 847.00 | 830.00 | 846.00 | 846.00 | 2.17% | 10,300 |
| Aug 15, 2025 | 819.00 | 828.00 | 815.00 | 828.00 | 828.00 | 1.60% | 9,200 |
| Aug 14, 2025 | 817.00 | 818.00 | 811.00 | 815.00 | 815.00 | 0.25% | 3,200 |
| Aug 13, 2025 | 811.00 | 819.00 | 810.00 | 813.00 | 813.00 | 0.37% | 9,100 |
| Aug 12, 2025 | 808.00 | 814.00 | 805.00 | 810.00 | 810.00 | 0.25% | 16,300 |
| Aug 8, 2025 | 799.00 | 819.00 | 791.00 | 808.00 | 808.00 | 2.28% | 7,300 |
| Aug 7, 2025 | 794.00 | 796.00 | 789.00 | 790.00 | 790.00 | 0.13% | 1,700 |
| Aug 6, 2025 | 785.00 | 791.00 | 784.00 | 789.00 | 789.00 | 0.51% | 3,800 |
| Aug 5, 2025 | 793.00 | 794.00 | 785.00 | 785.00 | 785.00 | 0.26% | 2,300 |
| Aug 4, 2025 | 780.00 | 792.00 | 780.00 | 783.00 | 783.00 | -0.76% | 4,200 |
| Aug 1, 2025 | 789.00 | 797.00 | 788.00 | 789.00 | 789.00 | 0.77% | 1,700 |
| Jul 31, 2025 | 785.00 | 795.00 | 783.00 | 783.00 | 783.00 | -0.38% | 600 |
| Jul 30, 2025 | 784.00 | 797.00 | 784.00 | 786.00 | 786.00 | -1.38% | 900 |
| Jul 29, 2025 | 795.00 | 797.00 | 783.00 | 797.00 | 797.00 | 0.63% | 9,700 |
| Jul 28, 2025 | 792.00 | 794.00 | 792.00 | 792.00 | 792.00 | - | 6,100 |
| Jul 25, 2025 | 788.00 | 800.00 | 781.00 | 792.00 | 792.00 | 0.51% | 44,400 |
| Jul 24, 2025 | 792.00 | 795.00 | 777.00 | 788.00 | 788.00 | -0.38% | 6,700 |
| Jul 23, 2025 | 790.00 | 794.00 | 785.00 | 791.00 | 791.00 | 0.13% | 5,300 |
| Jul 22, 2025 | 783.00 | 795.00 | 776.00 | 790.00 | 790.00 | 0.89% | 7,200 |
| Jul 18, 2025 | 791.00 | 794.00 | 778.00 | 783.00 | 783.00 | 0.77% | 5,500 |
| Jul 17, 2025 | 783.00 | 799.00 | 777.00 | 777.00 | 777.00 | 0.13% | 14,600 |
| Jul 16, 2025 | 798.00 | 820.00 | 774.00 | 776.00 | 776.00 | -1.77% | 33,300 |
| Jul 15, 2025 | 784.00 | 825.00 | 774.00 | 790.00 | 790.00 | 2.07% | 33,900 |
| Jul 14, 2025 | 780.00 | 780.00 | 773.00 | 774.00 | 774.00 | -0.77% | 6,100 |
| Jul 11, 2025 | 779.00 | 785.00 | 771.00 | 780.00 | 780.00 | 0.65% | 14,600 |
| Jul 10, 2025 | 777.00 | 780.00 | 775.00 | 775.00 | 775.00 | -0.26% | 2,200 |
| Jul 9, 2025 | 780.00 | 783.00 | 777.00 | 777.00 | 777.00 | -0.38% | 4,700 |
| Jul 8, 2025 | 777.00 | 780.00 | 770.00 | 780.00 | 780.00 | 0.26% | 4,300 |
| Jul 7, 2025 | 767.00 | 789.00 | 765.00 | 778.00 | 778.00 | 2.23% | 12,300 |
| Jul 4, 2025 | 769.00 | 774.00 | 761.00 | 761.00 | 761.00 | -0.65% | 4,100 |
| Jul 3, 2025 | 773.00 | 773.00 | 758.00 | 766.00 | 766.00 | 1.06% | 6,100 |
| Jul 2, 2025 | 748.00 | 760.00 | 748.00 | 758.00 | 758.00 | 0.93% | 1,900 |
| Jul 1, 2025 | 758.00 | 770.00 | 750.00 | 751.00 | 751.00 | -2.34% | 14,200 |
| Jun 30, 2025 | 765.00 | 769.00 | 760.00 | 769.00 | 769.00 | 1.59% | 8,600 |
| Jun 27, 2025 | 754.00 | 757.00 | 753.00 | 757.00 | 757.00 | 0.53% | 5,200 |
| Jun 26, 2025 | 752.00 | 755.00 | 745.00 | 753.00 | 753.00 | 1.21% | 7,300 |
| Jun 25, 2025 | 743.00 | 747.00 | 743.00 | 744.00 | 744.00 | 0.40% | 4,200 |
| Jun 24, 2025 | 741.00 | 744.00 | 739.00 | 741.00 | 741.00 | -0.40% | 3,300 |
| Jun 23, 2025 | 751.00 | 751.00 | 741.00 | 744.00 | 744.00 | -0.93% | 1,100 |
| Jun 20, 2025 | 750.00 | 751.00 | 750.00 | 751.00 | 751.00 | 0.13% | 400 |
| Jun 19, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 200 |