Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan · Delayed Price · Currency is JPY 946.00
0.00 (0.00%)
At close: Jun 5, 2026
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 953.00 | 955.00 | 937.00 | 946.00 | 946.00 | - | 5,100 |
| Jun 4, 2026 | 947.00 | 954.00 | 939.00 | 946.00 | 946.00 | 1.28% | 5,600 |
| Jun 3, 2026 | 955.00 | 955.00 | 928.00 | 934.00 | 934.00 | -2.51% | 15,500 |
| Jun 2, 2026 | 958.00 | 970.00 | 943.00 | 958.00 | 958.00 | 0.31% | 4,200 |
| Jun 1, 2026 | 965.00 | 969.00 | 955.00 | 955.00 | 955.00 | -1.04% | 4,200 |
| May 29, 2026 | 950.00 | 970.00 | 950.00 | 965.00 | 965.00 | 0.42% | 6,100 |
| May 28, 2026 | 951.00 | 977.00 | 942.00 | 961.00 | 961.00 | -0.52% | 10,200 |
| May 27, 2026 | 959.00 | 966.00 | 959.00 | 966.00 | 966.00 | 0.84% | 2,000 |
| May 26, 2026 | 970.00 | 970.00 | 952.00 | 958.00 | 958.00 | -1.24% | 2,900 |
| May 25, 2026 | 984.00 | 989.00 | 970.00 | 970.00 | 970.00 | -1.42% | 8,000 |
| May 22, 2026 | 974.00 | 989.00 | 962.00 | 984.00 | 984.00 | -0.20% | 7,400 |
| May 21, 2026 | 960.00 | 986.00 | 960.00 | 986.00 | 986.00 | 2.71% | 8,200 |
| May 20, 2026 | 960.00 | 963.00 | 952.00 | 960.00 | 960.00 | - | 4,700 |
| May 19, 2026 | 955.00 | 972.00 | 951.00 | 960.00 | 960.00 | -1.03% | 4,200 |
| May 18, 2026 | 944.00 | 972.00 | 944.00 | 970.00 | 970.00 | 2.75% | 8,100 |
| May 15, 2026 | 961.00 | 965.00 | 942.00 | 944.00 | 944.00 | -1.77% | 3,200 |
| May 14, 2026 | 955.00 | 961.00 | 951.00 | 961.00 | 961.00 | 0.73% | 3,000 |
| May 13, 2026 | 955.00 | 955.00 | 953.00 | 954.00 | 954.00 | 0.42% | 600 |
| May 12, 2026 | 953.00 | 953.00 | 948.00 | 950.00 | 950.00 | -1.76% | 1,900 |
| May 11, 2026 | 941.00 | 967.00 | 935.00 | 967.00 | 967.00 | 2.33% | 6,800 |
| May 8, 2026 | 955.00 | 981.00 | 923.00 | 945.00 | 945.00 | -1.05% | 27,900 |
| May 7, 2026 | 958.00 | 958.00 | 954.00 | 955.00 | 955.00 | 0.10% | 3,300 |
| May 1, 2026 | 960.00 | 971.00 | 951.00 | 954.00 | 954.00 | -2.15% | 3,100 |
| Apr 30, 2026 | 954.00 | 975.00 | 954.00 | 975.00 | 975.00 | 1.77% | 4,900 |
| Apr 28, 2026 | 971.00 | 971.00 | 952.00 | 958.00 | 958.00 | -1.03% | 5,200 |
| Apr 27, 2026 | 970.00 | 975.00 | 961.00 | 968.00 | 968.00 | 0.41% | 6,700 |
| Apr 24, 2026 | 954.00 | 964.00 | 954.00 | 964.00 | 964.00 | 1.37% | 3,200 |
| Apr 23, 2026 | 953.00 | 955.00 | 951.00 | 951.00 | 951.00 | -0.42% | 2,100 |
| Apr 22, 2026 | 951.00 | 960.00 | 947.00 | 955.00 | 955.00 | 0.53% | 6,300 |
| Apr 21, 2026 | 951.00 | 955.00 | 950.00 | 950.00 | 950.00 | -0.11% | 1,700 |
| Apr 20, 2026 | 967.00 | 967.00 | 950.00 | 951.00 | 951.00 | -0.31% | 4,000 |
| Apr 17, 2026 | 953.00 | 968.00 | 945.00 | 954.00 | 954.00 | 0.10% | 7,000 |
| Apr 16, 2026 | 950.00 | 958.00 | 950.00 | 953.00 | 953.00 | 0.32% | 800 |
| Apr 15, 2026 | 954.00 | 955.00 | 950.00 | 950.00 | 950.00 | -0.31% | 2,800 |
| Apr 14, 2026 | 953.00 | 955.00 | 951.00 | 953.00 | 953.00 | 0.21% | 700 |
| Apr 13, 2026 | 951.00 | 955.00 | 944.00 | 951.00 | 951.00 | - | 6,000 |
| Apr 10, 2026 | 962.00 | 967.00 | 951.00 | 951.00 | 951.00 | 0.11% | 3,800 |
| Apr 9, 2026 | 955.00 | 963.00 | 948.00 | 950.00 | 950.00 | -0.11% | 5,300 |
| Apr 8, 2026 | 952.00 | 969.00 | 946.00 | 951.00 | 951.00 | 0.11% | 11,600 |
| Apr 7, 2026 | 950.00 | 955.00 | 946.00 | 950.00 | 950.00 | -0.52% | 2,400 |
| Apr 6, 2026 | 949.00 | 965.00 | 945.00 | 955.00 | 955.00 | -0.21% | 2,000 |
| Apr 3, 2026 | 948.00 | 963.00 | 948.00 | 957.00 | 957.00 | -0.62% | 5,000 |
| Apr 2, 2026 | 951.00 | 965.00 | 950.00 | 963.00 | 963.00 | -0.31% | 3,800 |
| Apr 1, 2026 | 948.00 | 970.00 | 948.00 | 966.00 | 966.00 | 0.73% | 4,000 |
| Mar 31, 2026 | 948.00 | 960.00 | 946.00 | 959.00 | 959.00 | -0.72% | 1,800 |
| Mar 30, 2026 | 962.00 | 966.00 | 941.00 | 966.00 | 966.00 | 0.73% | 3,200 |
| Mar 27, 2026 | 976.00 | 976.00 | 956.00 | 972.00 | 959.00 | -0.41% | 5,900 |
| Mar 26, 2026 | 987.00 | 988.00 | 961.00 | 976.00 | 962.95 | -0.10% | 8,200 |
| Mar 25, 2026 | 952.00 | 977.00 | 952.00 | 977.00 | 963.93 | 2.84% | 6,700 |
| Mar 24, 2026 | 953.00 | 965.00 | 950.00 | 950.00 | 937.29 | 0.11% | 800 |