Institution for a Global Society Corp. 4265
TSE · Japan · Technology Services
¥245.00-4.00 (-1.61%)
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 | ¥245.00 | -1.61% | ¥250.00 | ¥255.00 | ¥245.00 | 49.60K |
| 2026-10-01 | ¥249.00 | -0.40% | ¥254.00 | ¥255.00 | ¥244.00 | 47.00K |
| 2026-09-30 | ¥250.00 | -6.72% | ¥266.00 | ¥270.00 | ¥250.00 | 214.40K |
| 2026-09-29 | ¥268.00 | -5.30% | ¥283.00 | ¥283.00 | ¥264.00 | 87.90K |
| 2026-09-28 | ¥283.00 | +1.43% | ¥281.00 | ¥283.00 | ¥278.00 | 23.30K |
| 2026-09-25 | ¥279.00 | -0.36% | ¥279.00 | ¥283.00 | ¥276.00 | 39.30K |
| 2026-09-24 | ¥280.00 | -1.06% | ¥283.00 | ¥284.00 | ¥274.00 | 30.30K |
| 2026-09-18 | ¥283.00 | 0.00% | ¥280.00 | ¥283.00 | ¥280.00 | 27.20K |
| 2026-09-17 | ¥283.00 | +0.71% | ¥282.00 | ¥283.00 | ¥280.00 | 26.50K |
| 2026-09-16 | ¥281.00 | 0.00% | ¥281.00 | ¥284.00 | ¥280.00 | 9.90K |
| 2026-09-15 | ¥281.00 | -0.71% | ¥283.00 | ¥285.00 | ¥281.00 | 16.00K |
| 2026-09-14 | ¥283.00 | 0.00% | ¥285.00 | ¥287.00 | ¥280.00 | 26.00K |
| 2026-09-11 | ¥283.00 | +0.35% | ¥280.00 | ¥284.00 | ¥280.00 | 9.20K |
| 2026-09-10 | ¥282.00 | -0.35% | ¥280.00 | ¥285.00 | ¥280.00 | 13.10K |
| 2026-09-09 | ¥283.00 | -0.35% | ¥285.00 | ¥287.00 | ¥283.00 | 15.60K |
| 2026-09-08 | ¥284.00 | 0.00% | ¥285.00 | ¥287.00 | ¥284.00 | 8.60K |
| 2026-09-07 | ¥284.00 | -0.35% | ¥288.00 | ¥288.00 | ¥282.00 | 16.70K |
| 2026-09-04 | ¥285.00 | 0.00% | ¥285.00 | ¥288.00 | ¥283.00 | 11.60K |
| 2026-09-03 | ¥285.00 | -0.70% | ¥290.00 | ¥290.00 | ¥285.00 | 12.50K |
| 2026-09-02 | ¥287.00 | 0.00% | ¥286.00 | ¥288.00 | ¥285.00 | 10.20K |
| 2026-09-01 | ¥287.00 | -0.35% | ¥291.00 | ¥291.00 | ¥287.00 | 20.60K |
| 2026-08-31 | ¥288.00 | 0.00% | ¥288.00 | ¥294.00 | ¥287.00 | 44.70K |
| 2026-08-28 | ¥288.00 | -0.35% | ¥288.00 | ¥296.00 | ¥283.00 | 38.50K |
| 2026-08-27 | ¥289.00 | +0.35% | ¥286.00 | ¥291.00 | ¥286.00 | 16.60K |
| 2026-08-26 | ¥288.00 | -2.04% | ¥293.00 | ¥293.00 | ¥285.00 | 24.60K |
| 2026-08-25 | ¥294.00 | +3.52% | ¥284.00 | ¥297.00 | ¥279.00 | 51.40K |
| 2026-08-24 | ¥284.00 | -3.40% | ¥294.00 | ¥294.00 | ¥282.00 | 32.50K |
| 2026-08-21 | ¥294.00 | -0.68% | ¥291.00 | ¥296.00 | ¥287.00 | 18.40K |
| 2026-08-20 | ¥296.00 | +7.25% | ¥296.00 | ¥298.00 | ¥280.00 | 63.20K |
| 2026-08-19 | ¥276.00 | -3.83% | ¥283.00 | ¥288.00 | ¥276.00 | 28.00K |
| 2026-08-18 | ¥287.00 | 0.00% | ¥286.00 | ¥296.00 | ¥284.00 | 43.50K |
| 2026-08-17 | ¥287.00 | +6.30% | ¥272.00 | ¥290.00 | ¥270.00 | 52.70K |
| 2026-08-14 | ¥270.00 | -3.57% | ¥272.00 | ¥275.00 | ¥263.00 | 78.60K |
| 2026-08-13 | ¥280.00 | -0.71% | ¥281.00 | ¥291.00 | ¥280.00 | 46.90K |
| 2026-08-12 | ¥282.00 | +1.81% | ¥277.00 | ¥282.00 | ¥277.00 | 15.90K |
| 2026-08-10 | ¥277.00 | -0.36% | ¥276.00 | ¥283.00 | ¥275.00 | 20.70K |
| 2026-08-07 | ¥278.00 | -0.71% | ¥279.00 | ¥281.00 | ¥274.00 | 35.70K |
| 2026-08-06 | ¥280.00 | -3.11% | ¥289.00 | ¥289.00 | ¥280.00 | 48.20K |
| 2026-08-05 | ¥289.00 | -0.69% | ¥292.00 | ¥297.00 | ¥283.00 | 146.40K |
| 2026-08-04 | ¥291.00 | -1.36% | ¥301.00 | ¥301.00 | ¥288.00 | 35.40K |
| 2026-08-03 | ¥295.00 | 0.00% | ¥295.00 | ¥303.00 | ¥280.00 | 68.50K |
| 2026-07-31 | ¥295.00 | +5.36% | ¥288.00 | ¥301.00 | ¥282.00 | 95.60K |
| 2026-07-30 | ¥280.00 | +0.36% | ¥279.00 | ¥288.00 | ¥270.00 | 154.00K |
| 2026-07-29 | ¥279.00 | 0.00% | ¥297.00 | ¥303.00 | ¥279.00 | 160.50K |
| 2026-07-28 | ¥279.00 | -8.82% | ¥310.00 | ¥310.00 | ¥275.00 | 200.00K |
| 2026-07-27 | ¥306.00 | -5.85% | ¥324.00 | ¥327.00 | ¥292.00 | 203.10K |
| 2026-07-24 | ¥325.00 | -2.40% | ¥329.00 | ¥340.00 | ¥321.00 | 106.20K |
| 2026-07-23 | ¥333.00 | -1.48% | ¥338.00 | ¥342.00 | ¥327.00 | 102.80K |
| 2026-07-22 | ¥338.00 | +0.90% | ¥330.00 | ¥347.00 | ¥325.00 | 119.80K |
| 2026-07-21 | ¥335.00 | +2.45% | ¥327.00 | ¥348.00 | ¥316.00 | 153.40K |
| 2026-07-17 | ¥327.00 | -9.42% | ¥366.00 | ¥386.00 | ¥313.00 | 574.60K |
| 2026-07-16 | ¥361.00 | +0.28% | ¥357.00 | ¥362.00 | ¥344.00 | 109.80K |
| 2026-07-15 | ¥360.00 | +0.56% | ¥362.00 | ¥370.00 | ¥348.00 | 142.50K |
| 2026-07-14 | ¥358.00 | +1.70% | ¥344.00 | ¥369.00 | ¥339.00 | 197.60K |
| 2026-07-13 | ¥352.00 | -5.38% | ¥364.00 | ¥366.00 | ¥340.00 | 321.50K |
| 2026-07-10 | ¥372.00 | -3.88% | ¥395.00 | ¥420.00 | ¥370.00 | 769.20K |
| 2026-07-09 | ¥387.00 | -3.01% | ¥383.00 | ¥409.00 | ¥365.00 | 676.20K |
| 2026-07-08 | ¥399.00 | +23.53% | ¥315.00 | ¥403.00 | ¥307.00 | 1.64M |
| 2026-07-07 | ¥323.00 | -4.44% | ¥339.00 | ¥343.00 | ¥307.00 | 482.80K |
| 2026-07-06 | ¥338.00 | -11.52% | ¥383.00 | ¥387.00 | ¥330.00 | 552.90K |
| 2026-07-03 | ¥382.00 | -3.29% | ¥380.00 | ¥403.00 | ¥351.00 | 629.00K |
| 2026-07-02 | ¥395.00 | +1.54% | ¥413.00 | ¥425.00 | ¥387.00 | 705.40K |
| 2026-07-01 | ¥389.00 | -14.69% | ¥432.00 | ¥439.00 | ¥379.00 | 1.28M |
| 2026-06-30 | ¥456.00 | +6.05% | ¥385.00 | ¥465.00 | ¥372.00 | 1.69M |
| 2026-06-29 | ¥430.00 | +22.86% | ¥430.00 | ¥430.00 | ¥395.00 | 1.79M |
| 2026-06-26 | ¥350.00 | +11.82% | ¥310.00 | ¥360.00 | ¥307.00 | 1.13M |
| 2026-06-25 | ¥313.00 | -1.57% | ¥288.00 | ¥344.00 | ¥269.00 | 1.09M |
| 2026-06-24 | ¥318.00 | -16.32% | ¥372.00 | ¥383.00 | ¥315.00 | 911.20K |
| 2026-06-23 | ¥380.00 | +10.79% | ¥344.00 | ¥423.00 | ¥344.00 | 2.68M |
| 2026-06-22 | ¥343.00 | +8.20% | ¥317.00 | ¥349.00 | ¥304.00 | 298.50K |
| 2026-06-19 | ¥317.00 | +2.92% | ¥311.00 | ¥319.00 | ¥284.00 | 164.10K |
| 2026-06-18 | ¥308.00 | +9.22% | ¥278.00 | ¥323.00 | ¥275.00 | 326.40K |
| 2026-06-17 | ¥282.00 | +10.59% | ¥241.00 | ¥294.00 | ¥241.00 | 263.80K |
| 2026-06-16 | ¥255.00 | +8.51% | ¥235.00 | ¥256.00 | ¥235.00 | 104.10K |
| 2026-06-15 | ¥235.00 | +1.73% | ¥229.00 | ¥235.00 | ¥226.00 | 29.30K |
| 2026-06-12 | ¥231.00 | +4.52% | ¥222.00 | ¥245.00 | ¥222.00 | 53.10K |
| 2026-06-11 | ¥221.00 | +0.91% | ¥219.00 | ¥227.00 | ¥213.00 | 60.70K |
| 2026-06-10 | ¥219.00 | -0.45% | ¥226.00 | ¥262.00 | ¥208.00 | 585.10K |
| 2026-06-09 | ¥220.00 | +0.92% | ¥223.00 | ¥224.00 | ¥220.00 | 17.00K |
| 2026-06-08 | ¥218.00 | -8.02% | ¥231.00 | ¥231.00 | ¥216.00 | 37.50K |
| 2026-06-05 | ¥237.00 | +1.72% | ¥233.00 | ¥239.00 | ¥230.00 | 13.20K |
| 2026-06-04 | ¥233.00 | +0.87% | ¥236.00 | ¥236.00 | ¥227.00 | 17.00K |
| 2026-06-03 | ¥231.00 | +5.48% | ¥227.00 | ¥235.00 | ¥222.00 | 36.00K |
| 2026-06-02 | ¥219.00 | -6.01% | ¥230.00 | ¥230.00 | ¥219.00 | 47.40K |
| 2026-06-01 | ¥233.00 | -1.27% | ¥235.00 | ¥240.00 | ¥232.00 | 20.80K |
| 2026-05-29 | ¥236.00 | 0.00% | ¥236.00 | ¥242.00 | ¥236.00 | 14.20K |
| 2026-05-28 | ¥236.00 | -0.42% | ¥236.00 | ¥239.00 | ¥235.00 | 16.00K |
| 2026-05-27 | ¥237.00 | -3.66% | ¥241.00 | ¥246.00 | ¥236.00 | 54.80K |
| 2026-05-26 | ¥246.00 | -1.60% | ¥251.00 | ¥251.00 | ¥246.00 | 21.70K |
| 2026-05-25 | ¥250.00 | +1.21% | ¥250.00 | ¥255.00 | ¥250.00 | 18.70K |