INCLUSIVE Holdings Inc. 7078
TSE · Japan · Commercial Services
¥340.00+4.00 (+1.19%)
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 | ¥340.00 | +1.19% | ¥336.00 | ¥340.00 | ¥335.00 | 8.20K |
| 2026-10-01 | ¥336.00 | -0.59% | ¥339.00 | ¥343.00 | ¥336.00 | 11.70K |
| 2026-09-30 | ¥338.00 | -0.88% | ¥341.00 | ¥345.00 | ¥338.00 | 13.20K |
| 2026-09-29 | ¥341.00 | -3.40% | ¥348.00 | ¥350.00 | ¥341.00 | 12.60K |
| 2026-09-28 | ¥353.00 | +1.15% | ¥352.00 | ¥354.00 | ¥346.00 | 10.90K |
| 2026-09-25 | ¥349.00 | +0.58% | ¥350.00 | ¥353.00 | ¥347.00 | 9.00K |
| 2026-09-24 | ¥347.00 | +1.17% | ¥345.00 | ¥350.00 | ¥341.00 | 11.20K |
| 2026-09-18 | ¥343.00 | +1.18% | ¥339.00 | ¥348.00 | ¥339.00 | 11.10K |
| 2026-09-17 | ¥339.00 | 0.00% | ¥340.00 | ¥343.00 | ¥338.00 | 10.10K |
| 2026-09-16 | ¥339.00 | 0.00% | ¥340.00 | ¥343.00 | ¥337.00 | 9.50K |
| 2026-09-15 | ¥339.00 | -0.29% | ¥340.00 | ¥344.00 | ¥337.00 | 8.00K |
| 2026-09-14 | ¥340.00 | -0.29% | ¥343.00 | ¥343.00 | ¥336.00 | 28.20K |
| 2026-09-11 | ¥341.00 | -0.29% | ¥342.00 | ¥344.00 | ¥339.00 | 9.30K |
| 2026-09-10 | ¥342.00 | +0.29% | ¥343.00 | ¥348.00 | ¥341.00 | 5.60K |
| 2026-09-09 | ¥341.00 | -0.58% | ¥347.00 | ¥349.00 | ¥339.00 | 16.20K |
| 2026-09-08 | ¥343.00 | -0.29% | ¥344.00 | ¥346.00 | ¥343.00 | 14.70K |
| 2026-09-07 | ¥344.00 | -1.15% | ¥347.00 | ¥350.00 | ¥344.00 | 8.50K |
| 2026-09-04 | ¥348.00 | +0.29% | ¥347.00 | ¥353.00 | ¥347.00 | 10.50K |
| 2026-09-03 | ¥347.00 | -0.57% | ¥349.00 | ¥350.00 | ¥346.00 | 7.50K |
| 2026-09-02 | ¥349.00 | -3.06% | ¥356.00 | ¥356.00 | ¥348.00 | 16.00K |
| 2026-09-01 | ¥360.00 | -0.28% | ¥359.00 | ¥363.00 | ¥358.00 | 11.20K |
| 2026-08-31 | ¥361.00 | -1.10% | ¥363.00 | ¥363.00 | ¥355.00 | 12.70K |
| 2026-08-28 | ¥365.00 | -0.82% | ¥373.00 | ¥385.00 | ¥348.00 | 159.00K |
| 2026-08-27 | ¥368.00 | +8.55% | ¥339.00 | ¥419.00 | ¥330.00 | 392.70K |
| 2026-08-26 | ¥339.00 | -0.59% | ¥341.00 | ¥342.00 | ¥339.00 | 11.70K |
| 2026-08-25 | ¥341.00 | -0.58% | ¥342.00 | ¥345.00 | ¥339.00 | 8.40K |
| 2026-08-24 | ¥343.00 | -2.28% | ¥351.00 | ¥351.00 | ¥342.00 | 22.60K |
| 2026-08-21 | ¥351.00 | -1.68% | ¥355.00 | ¥360.00 | ¥349.00 | 25.40K |
| 2026-08-20 | ¥357.00 | +3.78% | ¥347.00 | ¥357.00 | ¥346.00 | 14.20K |
| 2026-08-19 | ¥344.00 | -0.86% | ¥345.00 | ¥347.00 | ¥341.00 | 4.60K |
| 2026-08-18 | ¥347.00 | +1.46% | ¥341.00 | ¥347.00 | ¥341.00 | 15.50K |
| 2026-08-17 | ¥342.00 | 0.00% | ¥339.00 | ¥344.00 | ¥337.00 | 14.20K |
| 2026-08-14 | ¥342.00 | 0.00% | ¥339.00 | ¥345.00 | ¥337.00 | 14.90K |
| 2026-08-13 | ¥342.00 | -0.87% | ¥346.00 | ¥350.00 | ¥340.00 | 23.80K |
| 2026-08-12 | ¥345.00 | +2.37% | ¥345.00 | ¥346.00 | ¥340.00 | 34.00K |
| 2026-08-10 | ¥337.00 | 0.00% | ¥335.00 | ¥338.00 | ¥334.00 | 8.80K |
| 2026-08-07 | ¥337.00 | -0.59% | ¥339.00 | ¥339.00 | ¥336.00 | 4.40K |
| 2026-08-06 | ¥339.00 | -0.29% | ¥340.00 | ¥340.00 | ¥339.00 | 2.00K |
| 2026-08-05 | ¥340.00 | -0.87% | ¥343.00 | ¥345.00 | ¥339.00 | 8.70K |
| 2026-08-04 | ¥343.00 | +2.39% | ¥335.00 | ¥343.00 | ¥334.00 | 7.10K |
| 2026-08-03 | ¥335.00 | 0.00% | ¥336.00 | ¥339.00 | ¥334.00 | 4.60K |
| 2026-07-31 | ¥335.00 | +0.30% | ¥335.00 | ¥340.00 | ¥334.00 | 8.50K |
| 2026-07-30 | ¥334.00 | 0.00% | ¥333.00 | ¥338.00 | ¥333.00 | 10.40K |
| 2026-07-29 | ¥334.00 | -0.60% | ¥336.00 | ¥337.00 | ¥333.00 | 14.40K |
| 2026-07-28 | ¥336.00 | -0.59% | ¥338.00 | ¥340.00 | ¥334.00 | 16.00K |
| 2026-07-27 | ¥338.00 | -2.31% | ¥346.00 | ¥346.00 | ¥336.00 | 13.50K |
| 2026-07-24 | ¥346.00 | +1.17% | ¥346.00 | ¥346.00 | ¥335.00 | 10.90K |
| 2026-07-23 | ¥342.00 | 0.00% | ¥338.00 | ¥346.00 | ¥338.00 | 9.50K |
| 2026-07-22 | ¥342.00 | +0.59% | ¥341.00 | ¥344.00 | ¥338.00 | 17.40K |
| 2026-07-21 | ¥340.00 | +1.49% | ¥335.00 | ¥344.00 | ¥335.00 | 9.10K |
| 2026-07-17 | ¥335.00 | -5.10% | ¥356.00 | ¥356.00 | ¥335.00 | 25.20K |
| 2026-07-16 | ¥353.00 | -2.75% | ¥366.00 | ¥366.00 | ¥353.00 | 14.70K |
| 2026-07-15 | ¥363.00 | -0.55% | ¥363.00 | ¥367.00 | ¥362.00 | 2.70K |
| 2026-07-14 | ¥365.00 | +0.55% | ¥367.00 | ¥369.00 | ¥360.00 | 13.60K |
| 2026-07-13 | ¥363.00 | +0.55% | ¥361.00 | ¥366.00 | ¥360.00 | 4.20K |
| 2026-07-10 | ¥361.00 | +1.69% | ¥362.00 | ¥365.00 | ¥358.00 | 8.50K |
| 2026-07-09 | ¥355.00 | +0.57% | ¥355.00 | ¥359.00 | ¥350.00 | 4.20K |
| 2026-07-08 | ¥353.00 | +0.57% | ¥347.00 | ¥357.00 | ¥347.00 | 5.70K |
| 2026-07-07 | ¥351.00 | -0.57% | ¥355.00 | ¥355.00 | ¥346.00 | 5.90K |
| 2026-07-06 | ¥353.00 | -1.67% | ¥363.00 | ¥363.00 | ¥345.00 | 14.20K |
| 2026-07-03 | ¥359.00 | 0.00% | ¥364.00 | ¥364.00 | ¥358.00 | 3.40K |
| 2026-07-02 | ¥359.00 | -0.28% | ¥359.00 | ¥365.00 | ¥358.00 | 3.30K |
| 2026-07-01 | ¥360.00 | -1.64% | ¥369.00 | ¥369.00 | ¥360.00 | 4.80K |
| 2026-06-30 | ¥366.00 | +4.27% | ¥356.00 | ¥370.00 | ¥355.00 | 24.00K |
| 2026-06-29 | ¥351.00 | +2.63% | ¥342.00 | ¥351.00 | ¥342.00 | 15.10K |
| 2026-06-26 | ¥342.00 | -0.58% | ¥343.00 | ¥346.00 | ¥340.00 | 19.50K |
| 2026-06-25 | ¥344.00 | -1.71% | ¥350.00 | ¥350.00 | ¥343.00 | 11.60K |
| 2026-06-24 | ¥350.00 | +1.45% | ¥345.00 | ¥353.00 | ¥343.00 | 7.80K |
| 2026-06-23 | ¥345.00 | -0.86% | ¥347.00 | ¥351.00 | ¥345.00 | 15.10K |
| 2026-06-22 | ¥348.00 | +0.29% | ¥348.00 | ¥353.00 | ¥348.00 | 8.80K |
| 2026-06-19 | ¥347.00 | -1.70% | ¥356.00 | ¥358.00 | ¥347.00 | 16.70K |
| 2026-06-18 | ¥353.00 | -1.40% | ¥357.00 | ¥360.00 | ¥350.00 | 18.60K |
| 2026-06-17 | ¥358.00 | -0.28% | ¥357.00 | ¥362.00 | ¥356.00 | 19.30K |
| 2026-06-16 | ¥359.00 | -1.91% | ¥366.00 | ¥366.00 | ¥355.00 | 12.00K |
| 2026-06-15 | ¥366.00 | +6.40% | ¥342.00 | ¥368.00 | ¥342.00 | 37.80K |
| 2026-06-12 | ¥344.00 | -0.58% | ¥346.00 | ¥346.00 | ¥335.00 | 44.00K |
| 2026-06-11 | ¥346.00 | -1.42% | ¥343.00 | ¥347.00 | ¥343.00 | 21.20K |
| 2026-06-10 | ¥351.00 | -6.40% | ¥367.00 | ¥367.00 | ¥343.00 | 48.20K |
| 2026-06-09 | ¥375.00 | +5.93% | ¥354.00 | ¥375.00 | ¥352.00 | 37.80K |
| 2026-06-08 | ¥354.00 | -2.21% | ¥349.00 | ¥361.00 | ¥343.00 | 35.10K |
| 2026-06-05 | ¥362.00 | +0.56% | ¥368.00 | ¥372.00 | ¥361.00 | 9.70K |
| 2026-06-04 | ¥360.00 | -1.10% | ¥359.00 | ¥364.00 | ¥358.00 | 17.80K |
| 2026-06-03 | ¥364.00 | -1.62% | ¥371.00 | ¥375.00 | ¥358.00 | 25.80K |
| 2026-06-02 | ¥370.00 | -2.37% | ¥379.00 | ¥379.00 | ¥349.00 | 90.20K |
| 2026-06-01 | ¥379.00 | -0.79% | ¥388.00 | ¥389.00 | ¥375.00 | 37.80K |
| 2026-05-29 | ¥382.00 | +0.79% | ¥385.00 | ¥387.00 | ¥378.00 | 11.40K |
| 2026-05-28 | ¥379.00 | +2.43% | ¥378.00 | ¥385.00 | ¥373.00 | 29.10K |
| 2026-05-27 | ¥370.00 | -4.39% | ¥388.00 | ¥396.00 | ¥370.00 | 34.30K |
| 2026-05-26 | ¥387.00 | -2.76% | ¥392.00 | ¥395.00 | ¥383.00 | 37.10K |
| 2026-05-25 | ¥398.00 | +0.51% | ¥396.00 | ¥404.00 | ¥389.00 | 43.60K |