Information Strategy and Technology Co.,Ltd. 155A
TSE · Japan · Technology Services
¥732.00-18.00 (-2.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥732.00 | -2.40% | ¥741.00 | ¥748.00 | ¥732.00 | 44.90K |
| 2026-10-01 | ¥750.00 | -0.79% | ¥756.00 | ¥759.00 | ¥735.00 | 52.20K |
| 2026-09-30 | ¥756.00 | -0.40% | ¥757.00 | ¥774.00 | ¥752.00 | 61.80K |
| 2026-09-29 | ¥759.00 | -4.65% | ¥792.00 | ¥800.00 | ¥755.00 | 89.80K |
| 2026-09-28 | ¥796.00 | -0.50% | ¥808.00 | ¥814.00 | ¥796.00 | 27.70K |
| 2026-09-25 | ¥800.00 | -1.23% | ¥809.00 | ¥817.00 | ¥798.00 | 60.30K |
| 2026-09-24 | ¥810.00 | -2.99% | ¥822.00 | ¥842.00 | ¥810.00 | 57.40K |
| 2026-09-18 | ¥835.00 | -1.07% | ¥839.00 | ¥846.00 | ¥824.00 | 44.60K |
| 2026-09-17 | ¥844.00 | -0.82% | ¥843.00 | ¥855.00 | ¥832.00 | 50.50K |
| 2026-09-16 | ¥851.00 | +0.83% | ¥844.00 | ¥854.00 | ¥834.00 | 45.10K |
| 2026-09-15 | ¥844.00 | +2.55% | ¥826.00 | ¥854.00 | ¥826.00 | 58.40K |
| 2026-09-14 | ¥823.00 | +3.39% | ¥802.00 | ¥826.00 | ¥796.00 | 29.10K |
| 2026-09-11 | ¥796.00 | -2.69% | ¥803.00 | ¥816.00 | ¥796.00 | 19.70K |
| 2026-09-10 | ¥818.00 | +1.49% | ¥801.00 | ¥818.00 | ¥795.00 | 17.20K |
| 2026-09-09 | ¥806.00 | +0.50% | ¥801.00 | ¥810.00 | ¥792.00 | 20.80K |
| 2026-09-08 | ¥802.00 | -2.20% | ¥812.00 | ¥827.00 | ¥802.00 | 33.90K |
| 2026-09-07 | ¥820.00 | +0.49% | ¥815.00 | ¥821.00 | ¥806.00 | 19.60K |
| 2026-09-04 | ¥816.00 | +1.49% | ¥801.00 | ¥821.00 | ¥801.00 | 26.50K |
| 2026-09-03 | ¥804.00 | -0.12% | ¥807.00 | ¥825.00 | ¥800.00 | 29.30K |
| 2026-09-02 | ¥805.00 | -4.17% | ¥828.00 | ¥834.00 | ¥805.00 | 36.10K |
| 2026-09-01 | ¥840.00 | -0.94% | ¥851.00 | ¥853.00 | ¥834.00 | 22.70K |
| 2026-08-31 | ¥848.00 | -0.12% | ¥847.00 | ¥852.00 | ¥831.00 | 26.00K |
| 2026-08-28 | ¥849.00 | +0.12% | ¥837.00 | ¥857.00 | ¥837.00 | 28.90K |
| 2026-08-27 | ¥848.00 | +2.17% | ¥835.00 | ¥849.00 | ¥821.00 | 29.20K |
| 2026-08-26 | ¥830.00 | +2.09% | ¥813.00 | ¥853.00 | ¥813.00 | 56.90K |
| 2026-08-25 | ¥813.00 | -2.17% | ¥825.00 | ¥834.00 | ¥809.00 | 28.90K |
| 2026-08-24 | ¥831.00 | +1.34% | ¥825.00 | ¥838.00 | ¥819.00 | 27.50K |
| 2026-08-21 | ¥820.00 | +0.37% | ¥810.00 | ¥824.00 | ¥807.00 | 20.30K |
| 2026-08-20 | ¥817.00 | +4.21% | ¥797.00 | ¥822.00 | ¥789.00 | 58.20K |
| 2026-08-19 | ¥784.00 | -2.49% | ¥791.00 | ¥796.00 | ¥781.00 | 47.90K |
| 2026-08-18 | ¥804.00 | -2.78% | ¥818.00 | ¥832.00 | ¥797.00 | 65.30K |
| 2026-08-17 | ¥827.00 | -0.60% | ¥842.00 | ¥842.00 | ¥815.00 | 71.20K |
| 2026-08-14 | ¥832.00 | -3.26% | ¥755.00 | ¥840.00 | ¥750.00 | 328.80K |
| 2026-08-13 | ¥860.00 | +0.70% | ¥861.00 | ¥880.00 | ¥837.00 | 177.20K |
| 2026-08-12 | ¥854.00 | +1.30% | ¥856.00 | ¥878.00 | ¥847.00 | 55.90K |
| 2026-08-10 | ¥843.00 | -0.59% | ¥848.00 | ¥855.00 | ¥837.00 | 19.90K |
| 2026-08-07 | ¥848.00 | -1.74% | ¥863.00 | ¥866.00 | ¥847.00 | 13.40K |
| 2026-08-06 | ¥863.00 | +1.05% | ¥854.00 | ¥866.00 | ¥843.00 | 23.10K |
| 2026-08-05 | ¥854.00 | +2.52% | ¥840.00 | ¥860.00 | ¥833.00 | 21.20K |
| 2026-08-04 | ¥833.00 | 0.00% | ¥825.00 | ¥836.00 | ¥823.00 | 13.20K |
| 2026-08-03 | ¥833.00 | +0.24% | ¥824.00 | ¥836.00 | ¥805.00 | 35.80K |
| 2026-07-31 | ¥831.00 | +0.36% | ¥834.00 | ¥838.00 | ¥823.00 | 24.70K |
| 2026-07-30 | ¥828.00 | +1.72% | ¥815.00 | ¥830.00 | ¥813.00 | 22.70K |
| 2026-07-29 | ¥814.00 | -2.16% | ¥831.00 | ¥837.00 | ¥807.00 | 36.50K |
| 2026-07-28 | ¥832.00 | -2.35% | ¥846.00 | ¥854.00 | ¥825.00 | 39.80K |
| 2026-07-27 | ¥852.00 | +1.67% | ¥845.00 | ¥863.00 | ¥843.00 | 15.30K |
| 2026-07-24 | ¥838.00 | -2.44% | ¥860.00 | ¥865.00 | ¥838.00 | 24.20K |
| 2026-07-23 | ¥859.00 | -0.12% | ¥858.00 | ¥873.00 | ¥847.00 | 17.50K |
| 2026-07-22 | ¥860.00 | -1.15% | ¥874.00 | ¥876.00 | ¥858.00 | 15.70K |
| 2026-07-21 | ¥870.00 | +3.20% | ¥844.00 | ¥873.00 | ¥828.00 | 30.50K |
| 2026-07-17 | ¥843.00 | -5.39% | ¥879.00 | ¥887.00 | ¥824.00 | 97.60K |
| 2026-07-16 | ¥891.00 | -0.22% | ¥894.00 | ¥908.00 | ¥880.00 | 33.70K |
| 2026-07-15 | ¥893.00 | -1.76% | ¥910.00 | ¥917.00 | ¥893.00 | 58.40K |
| 2026-07-14 | ¥909.00 | +0.78% | ¥907.00 | ¥920.00 | ¥902.00 | 30.50K |
| 2026-07-13 | ¥902.00 | -0.55% | ¥892.00 | ¥917.00 | ¥885.00 | 30.00K |
| 2026-07-10 | ¥907.00 | +2.72% | ¥882.00 | ¥909.00 | ¥878.00 | 22.60K |
| 2026-07-09 | ¥883.00 | -0.11% | ¥890.00 | ¥907.00 | ¥870.00 | 29.70K |
| 2026-07-08 | ¥884.00 | -2.43% | ¥900.00 | ¥910.00 | ¥878.00 | 38.50K |
| 2026-07-07 | ¥906.00 | -1.20% | ¥920.00 | ¥924.00 | ¥896.00 | 29.20K |
| 2026-07-06 | ¥917.00 | +3.03% | ¥897.00 | ¥927.00 | ¥897.00 | 32.80K |
| 2026-07-03 | ¥890.00 | +2.30% | ¥858.00 | ¥895.00 | ¥857.00 | 33.60K |
| 2026-07-02 | ¥870.00 | -0.91% | ¥866.00 | ¥890.00 | ¥857.00 | 53.80K |
| 2026-07-01 | ¥878.00 | +0.23% | ¥871.00 | ¥883.00 | ¥860.00 | 27.00K |
| 2026-06-30 | ¥876.00 | +1.74% | ¥868.00 | ¥885.00 | ¥858.00 | 27.70K |
| 2026-06-29 | ¥861.00 | +2.50% | ¥840.00 | ¥861.00 | ¥835.00 | 20.60K |
| 2026-06-26 | ¥840.00 | -3.34% | ¥873.00 | ¥875.00 | ¥826.00 | 59.10K |
| 2026-06-25 | ¥869.00 | +2.96% | ¥844.00 | ¥877.00 | ¥835.00 | 46.70K |
| 2026-06-24 | ¥844.00 | -5.80% | ¥852.00 | ¥876.00 | ¥813.00 | 228.90K |
| 2026-06-23 | ¥896.00 | -1.97% | ¥915.00 | ¥923.00 | ¥889.00 | 48.70K |
| 2026-06-22 | ¥914.00 | +3.51% | ¥897.00 | ¥932.00 | ¥888.00 | 103.40K |
| 2026-06-19 | ¥883.00 | -0.34% | ¥888.00 | ¥911.00 | ¥874.00 | 54.90K |
| 2026-06-18 | ¥886.00 | +2.31% | ¥875.00 | ¥897.00 | ¥872.00 | 45.10K |
| 2026-06-17 | ¥866.00 | +5.61% | ¥830.00 | ¥878.00 | ¥830.00 | 58.20K |
| 2026-06-16 | ¥820.00 | -3.07% | ¥847.00 | ¥847.00 | ¥816.00 | 29.20K |
| 2026-06-15 | ¥846.00 | +1.32% | ¥850.00 | ¥854.00 | ¥832.00 | 34.10K |
| 2026-06-12 | ¥835.00 | -2.68% | ¥860.00 | ¥873.00 | ¥830.00 | 35.20K |
| 2026-06-11 | ¥858.00 | -3.49% | ¥880.00 | ¥889.00 | ¥853.00 | 39.50K |
| 2026-06-10 | ¥889.00 | +0.11% | ¥880.00 | ¥889.00 | ¥860.00 | 45.90K |
| 2026-06-09 | ¥888.00 | +5.84% | ¥840.00 | ¥890.00 | ¥837.00 | 75.40K |
| 2026-06-08 | ¥839.00 | -3.34% | ¥838.00 | ¥850.00 | ¥828.00 | 84.00K |
| 2026-06-05 | ¥868.00 | +2.84% | ¥840.00 | ¥882.00 | ¥834.00 | 61.60K |
| 2026-06-04 | ¥844.00 | +1.32% | ¥834.00 | ¥864.00 | ¥827.00 | 67.60K |
| 2026-06-03 | ¥833.00 | +0.60% | ¥835.00 | ¥889.00 | ¥828.00 | 115.50K |
| 2026-06-02 | ¥828.00 | -0.96% | ¥822.00 | ¥838.00 | ¥803.00 | 33.40K |
| 2026-06-01 | ¥836.00 | -4.13% | ¥880.00 | ¥891.00 | ¥823.00 | 87.90K |
| 2026-05-29 | ¥872.00 | +1.40% | ¥868.00 | ¥908.00 | ¥866.00 | 90.30K |
| 2026-05-28 | ¥860.00 | -2.16% | ¥878.00 | ¥881.00 | ¥849.00 | 40.00K |
| 2026-05-27 | ¥879.00 | +3.41% | ¥855.00 | ¥880.00 | ¥851.00 | 61.70K |
| 2026-05-26 | ¥850.00 | -3.41% | ¥893.00 | ¥893.00 | ¥845.00 | 43.00K |
| 2026-05-25 | ¥880.00 | +3.29% | ¥867.00 | ¥880.00 | ¥858.00 | 47.80K |