Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan · Delayed Price · Currency is JPY 968.00
+4.00 (0.41%)
At close: Apr 27, 2026
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.62% | 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 |
| Mar 23, 2026 | 969.00 | 969.00 | 949.00 | 949.00 | 936.31 | -2.57% | 3,400 |
| Mar 19, 2026 | 983.00 | 989.00 | 974.00 | 974.00 | 960.97 | -0.92% | 2,200 |
| Mar 18, 2026 | 980.00 | 988.00 | 973.00 | 983.00 | 969.85 | 1.65% | 3,200 |
| Mar 17, 2026 | 980.00 | 980.00 | 964.00 | 967.00 | 954.07 | 0.21% | 1,900 |
| Mar 16, 2026 | 958.00 | 970.00 | 958.00 | 965.00 | 952.09 | -0.82% | 3,900 |
| Mar 13, 2026 | 981.00 | 986.00 | 973.00 | 973.00 | 959.99 | -0.82% | 3,900 |
| Mar 12, 2026 | 986.00 | 986.00 | 970.00 | 981.00 | 967.88 | -0.51% | 3,200 |
| Mar 11, 2026 | 988.00 | 988.00 | 980.00 | 986.00 | 972.81 | 0.82% | 1,900 |
| Mar 10, 2026 | 977.00 | 986.00 | 971.00 | 978.00 | 964.92 | 1.88% | 2,400 |
| Mar 9, 2026 | 975.00 | 976.00 | 951.00 | 960.00 | 947.16 | -2.64% | 28,500 |
| Mar 6, 2026 | 983.00 | 992.00 | 978.00 | 986.00 | 972.81 | -0.60% | 5,000 |
| Mar 5, 2026 | 992.00 | 1,038.00 | 986.00 | 992.00 | 978.73 | 1.74% | 22,600 |
| Mar 4, 2026 | 975.00 | 975.00 | 960.00 | 975.00 | 961.96 | - | 19,100 |
| Mar 3, 2026 | 980.00 | 980.00 | 971.00 | 975.00 | 961.96 | -1.52% | 23,100 |
| Mar 2, 2026 | 980.00 | 995.00 | 979.00 | 990.00 | 976.76 | -0.20% | 13,500 |
| Feb 27, 2026 | 975.00 | 995.00 | 972.00 | 992.00 | 978.73 | 1.22% | 21,000 |
| Feb 26, 2026 | 985.00 | 991.00 | 975.00 | 980.00 | 966.89 | -0.51% | 9,800 |
| Feb 25, 2026 | 978.00 | 992.00 | 978.00 | 985.00 | 971.83 | 0.72% | 9,600 |
| Feb 24, 2026 | 975.00 | 993.00 | 967.00 | 978.00 | 964.92 | 0.31% | 4,600 |
| Feb 20, 2026 | 975.00 | 981.00 | 966.00 | 975.00 | 961.96 | 0.41% | 2,300 |
| Feb 19, 2026 | 986.00 | 993.00 | 971.00 | 971.00 | 958.01 | - | 2,900 |
| Feb 18, 2026 | 970.00 | 980.00 | 970.00 | 971.00 | 958.01 | 0.10% | 2,500 |
| Feb 17, 2026 | 972.00 | 995.00 | 970.00 | 970.00 | 957.03 | -0.41% | 6,000 |
| Feb 16, 2026 | 972.00 | 975.00 | 972.00 | 974.00 | 960.97 | 0.72% | 1,900 |
| Feb 13, 2026 | 996.00 | 998.00 | 950.00 | 967.00 | 954.07 | -2.91% | 23,200 |