Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan · Delayed Price · Currency is JPY 941.00
-8.00 (-0.84%)
At close: Oct 9, 2026
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 937.00 | 949.00 | 936.00 | 941.00 | 941.00 | -0.84% | 5,700 |
| Oct 8, 2026 | 945.00 | 950.00 | 942.00 | 949.00 | 949.00 | 0.11% | 4,800 |
| Oct 7, 2026 | 947.00 | 949.00 | 944.00 | 948.00 | 948.00 | - | 1,800 |
| Oct 6, 2026 | 945.00 | 957.00 | 943.00 | 948.00 | 948.00 | 0.11% | 5,500 |
| Oct 5, 2026 | 948.00 | 949.00 | 945.00 | 947.00 | 947.00 | -0.11% | 3,600 |
| Oct 2, 2026 | 948.00 | 950.00 | 942.00 | 948.00 | 948.00 | -0.21% | 1,800 |
| Oct 1, 2026 | 967.00 | 967.00 | 948.00 | 950.00 | 950.00 | -0.31% | 2,400 |
| Sep 30, 2026 | 954.00 | 954.00 | 953.00 | 953.00 | 953.00 | -1.55% | 800 |
| Sep 29, 2026 | 952.00 | 968.00 | 948.00 | 968.00 | 968.00 | 3.31% | 3,000 |
| Sep 28, 2026 | 965.00 | 965.00 | 950.00 | 952.00 | 937.00 | -0.63% | 13,200 |
| Sep 25, 2026 | 949.00 | 958.00 | 949.00 | 958.00 | 942.91 | 0.95% | 6,200 |
| Sep 24, 2026 | 951.00 | 959.00 | 945.00 | 949.00 | 934.05 | -0.73% | 4,200 |
| Sep 18, 2026 | 950.00 | 956.00 | 948.00 | 956.00 | 940.94 | 0.21% | 800 |
| Sep 17, 2026 | 960.00 | 961.00 | 935.00 | 954.00 | 938.97 | - | 9,400 |
| Sep 16, 2026 | 958.00 | 966.00 | 943.00 | 954.00 | 938.97 | 0.63% | 5,200 |
| Sep 15, 2026 | 940.00 | 949.00 | 936.00 | 948.00 | 933.06 | 1.28% | 7,200 |
| Sep 14, 2026 | 938.00 | 949.00 | 932.00 | 936.00 | 921.25 | 0.21% | 7,300 |
| Sep 11, 2026 | 935.00 | 942.00 | 932.00 | 934.00 | 919.28 | -0.64% | 2,100 |
| Sep 10, 2026 | 948.00 | 948.00 | 931.00 | 940.00 | 925.19 | -0.84% | 8,900 |
| Sep 9, 2026 | 950.00 | 960.00 | 945.00 | 948.00 | 933.06 | -0.21% | 3,600 |
| Sep 8, 2026 | 957.00 | 960.00 | 950.00 | 950.00 | 935.03 | -0.21% | 3,100 |
| Sep 7, 2026 | 957.00 | 964.00 | 951.00 | 952.00 | 937.00 | -0.10% | 4,700 |
| Sep 4, 2026 | 953.00 | 953.00 | 948.00 | 953.00 | 937.98 | 0.11% | 1,900 |
| Sep 3, 2026 | 960.00 | 960.00 | 952.00 | 952.00 | 937.00 | -1.75% | 2,900 |
| Sep 2, 2026 | 965.00 | 969.00 | 951.00 | 969.00 | 953.73 | -0.10% | 2,300 |
| Sep 1, 2026 | 955.00 | 976.00 | 955.00 | 970.00 | 954.72 | 1.46% | 2,700 |
| Aug 31, 2026 | 961.00 | 978.00 | 945.00 | 956.00 | 940.94 | -0.42% | 17,900 |
| Aug 28, 2026 | 969.00 | 977.00 | 956.00 | 960.00 | 944.87 | -0.83% | 22,600 |
| Aug 27, 2026 | 970.00 | 970.00 | 962.00 | 968.00 | 952.75 | -0.41% | 4,000 |
| Aug 26, 2026 | 959.00 | 985.00 | 958.00 | 972.00 | 956.68 | 1.36% | 4,200 |
| Aug 25, 2026 | 970.00 | 974.00 | 958.00 | 959.00 | 943.89 | -0.72% | 9,300 |
| Aug 24, 2026 | 956.00 | 1,011.00 | 956.00 | 966.00 | 950.78 | 1.15% | 8,200 |
| Aug 21, 2026 | 953.00 | 955.00 | 950.00 | 955.00 | 939.95 | 0.10% | 2,300 |
| Aug 20, 2026 | 953.00 | 955.00 | 950.00 | 954.00 | 938.97 | 0.53% | 2,400 |
| Aug 19, 2026 | 954.00 | 959.00 | 949.00 | 949.00 | 934.05 | -0.52% | 2,100 |
| Aug 18, 2026 | 953.00 | 954.00 | 950.00 | 954.00 | 938.97 | 0.10% | 1,300 |
| Aug 17, 2026 | 954.00 | 957.00 | 952.00 | 953.00 | 937.98 | - | 1,000 |
| Aug 14, 2026 | 950.00 | 966.00 | 945.00 | 953.00 | 937.98 | 0.53% | 10,600 |
| Aug 13, 2026 | 961.00 | 967.00 | 945.00 | 948.00 | 933.06 | -2.17% | 16,500 |
| Aug 12, 2026 | 978.00 | 978.00 | 965.00 | 969.00 | 953.73 | -1.12% | 6,700 |
| Aug 10, 2026 | 979.00 | 980.00 | 975.00 | 980.00 | 964.56 | - | 5,800 |
| Aug 7, 2026 | 970.00 | 981.00 | 961.00 | 980.00 | 964.56 | -2.00% | 9,900 |
| Aug 5, 2026 | 996.00 | 1,000.00 | 995.00 | 1,000.00 | 984.24 | 0.30% | 800 |
| Aug 4, 2026 | 988.00 | 997.00 | 988.00 | 997.00 | 981.29 | -0.30% | 1,400 |
| Aug 3, 2026 | 994.00 | 1,000.00 | 992.00 | 1,000.00 | 984.24 | -0.79% | 1,700 |
| Jul 31, 2026 | 988.00 | 1,030.00 | 988.00 | 1,008.00 | 992.12 | 1.61% | 6,300 |
| Jul 30, 2026 | 1,000.00 | 1,000.00 | 980.00 | 992.00 | 976.37 | -1.29% | 3,300 |
| Jul 29, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 989.16 | - | 300 |
| Jul 28, 2026 | 1,012.00 | 1,012.00 | 990.00 | 1,005.00 | 989.16 | -0.69% | 4,800 |
| Jul 27, 2026 | 1,013.00 | 1,062.00 | 1,005.00 | 1,012.00 | 996.05 | -0.20% | 41,400 |