Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan · Delayed Price · Currency is JPY 970.00
+14.00 (1.46%)
At close: Sep 1, 2026
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 961.00 | 978.00 | 945.00 | 956.00 | 956.00 | -0.42% | 17,900 |
| Aug 28, 2026 | 969.00 | 977.00 | 956.00 | 960.00 | 960.00 | -0.83% | 22,600 |
| Aug 27, 2026 | 970.00 | 970.00 | 962.00 | 968.00 | 968.00 | -0.41% | 4,000 |
| Aug 26, 2026 | 959.00 | 985.00 | 958.00 | 972.00 | 972.00 | 1.36% | 4,200 |
| Aug 25, 2026 | 970.00 | 974.00 | 958.00 | 959.00 | 959.00 | -0.72% | 9,300 |
| Aug 24, 2026 | 956.00 | 1,011.00 | 956.00 | 966.00 | 966.00 | 1.15% | 8,200 |
| Aug 21, 2026 | 953.00 | 955.00 | 950.00 | 955.00 | 955.00 | 0.10% | 2,300 |
| Aug 20, 2026 | 953.00 | 955.00 | 950.00 | 954.00 | 954.00 | 0.53% | 2,400 |
| Aug 19, 2026 | 954.00 | 959.00 | 949.00 | 949.00 | 949.00 | -0.52% | 2,100 |
| Aug 18, 2026 | 953.00 | 954.00 | 950.00 | 954.00 | 954.00 | 0.10% | 1,300 |
| Aug 17, 2026 | 954.00 | 957.00 | 952.00 | 953.00 | 953.00 | - | 1,000 |
| Aug 14, 2026 | 950.00 | 966.00 | 945.00 | 953.00 | 953.00 | 0.53% | 10,600 |
| Aug 13, 2026 | 961.00 | 967.00 | 945.00 | 948.00 | 948.00 | -2.17% | 16,500 |
| Aug 12, 2026 | 978.00 | 978.00 | 965.00 | 969.00 | 969.00 | -1.12% | 6,700 |
| Aug 10, 2026 | 979.00 | 980.00 | 975.00 | 980.00 | 980.00 | - | 5,800 |
| Aug 7, 2026 | 970.00 | 981.00 | 961.00 | 980.00 | 980.00 | -2.00% | 9,900 |
| Aug 5, 2026 | 996.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.30% | 800 |
| Aug 4, 2026 | 988.00 | 997.00 | 988.00 | 997.00 | 997.00 | -0.30% | 1,400 |
| Aug 3, 2026 | 994.00 | 1,000.00 | 992.00 | 1,000.00 | 1,000.00 | -0.79% | 1,700 |
| Jul 31, 2026 | 988.00 | 1,030.00 | 988.00 | 1,008.00 | 1,008.00 | 1.61% | 6,300 |
| Jul 30, 2026 | 1,000.00 | 1,000.00 | 980.00 | 992.00 | 992.00 | -1.29% | 3,300 |
| Jul 29, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 300 |
| Jul 28, 2026 | 1,012.00 | 1,012.00 | 990.00 | 1,005.00 | 1,005.00 | -0.69% | 4,800 |
| Jul 27, 2026 | 1,013.00 | 1,062.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.20% | 41,400 |
| Jul 24, 2026 | 988.00 | 1,030.00 | 988.00 | 1,014.00 | 1,014.00 | 2.74% | 20,200 |
| Jul 23, 2026 | 997.00 | 1,000.00 | 968.00 | 987.00 | 987.00 | -0.90% | 9,200 |
| Jul 22, 2026 | 988.00 | 996.00 | 988.00 | 996.00 | 996.00 | -0.10% | 700 |
| Jul 21, 2026 | 978.00 | 1,000.00 | 978.00 | 997.00 | 997.00 | 2.47% | 3,900 |
| Jul 17, 2026 | 980.00 | 988.00 | 973.00 | 973.00 | 973.00 | -0.21% | 4,600 |
| Jul 16, 2026 | 1,004.00 | 1,004.00 | 972.00 | 975.00 | 975.00 | -2.50% | 21,700 |
| Jul 15, 2026 | 987.00 | 1,000.00 | 987.00 | 1,000.00 | 1,000.00 | 1.32% | 28,900 |
| Jul 14, 2026 | 972.00 | 989.00 | 972.00 | 987.00 | 987.00 | 1.65% | 1,800 |
| Jul 13, 2026 | 974.00 | 974.00 | 971.00 | 971.00 | 971.00 | -0.31% | 600 |
| Jul 10, 2026 | 982.00 | 986.00 | 971.00 | 974.00 | 974.00 | -0.81% | 13,700 |
| Jul 9, 2026 | 980.00 | 982.00 | 972.00 | 982.00 | 982.00 | 1.03% | 4,200 |
| Jul 8, 2026 | 972.00 | 980.00 | 968.00 | 972.00 | 972.00 | 0.52% | 4,000 |
| Jul 7, 2026 | 968.00 | 968.00 | 967.00 | 967.00 | 967.00 | -0.72% | 600 |
| Jul 6, 2026 | 971.00 | 974.00 | 970.00 | 974.00 | 974.00 | 0.21% | 1,300 |
| Jul 3, 2026 | 965.00 | 980.00 | 960.00 | 972.00 | 972.00 | -0.10% | 4,400 |
| Jul 2, 2026 | 987.00 | 987.00 | 973.00 | 973.00 | 973.00 | - | 1,000 |
| Jul 1, 2026 | 991.00 | 991.00 | 961.00 | 973.00 | 973.00 | -1.82% | 3,600 |
| Jun 30, 2026 | 993.00 | 994.00 | 968.00 | 991.00 | 991.00 | 1.33% | 8,100 |
| Jun 29, 2026 | 963.00 | 983.00 | 960.00 | 978.00 | 978.00 | 2.95% | 6,900 |
| Jun 26, 2026 | 949.00 | 959.00 | 949.00 | 950.00 | 950.00 | 1.17% | 8,800 |
| Jun 25, 2026 | 940.00 | 948.00 | 939.00 | 939.00 | 939.00 | 0.21% | 3,100 |
| Jun 24, 2026 | 934.00 | 939.00 | 934.00 | 937.00 | 937.00 | -0.32% | 1,800 |
| Jun 22, 2026 | 926.00 | 941.00 | 925.00 | 940.00 | 940.00 | 0.64% | 7,300 |
| Jun 19, 2026 | 936.00 | 936.00 | 934.00 | 934.00 | 934.00 | 0.21% | 1,200 |
| Jun 18, 2026 | 935.00 | 950.00 | 932.00 | 932.00 | 932.00 | -1.27% | 10,700 |
| Jun 17, 2026 | 944.00 | 945.00 | 941.00 | 944.00 | 944.00 | -0.11% | 1,600 |