IFIS Japan Ltd. 7833
TSE · Japan · Technology Services
¥688.000.00 (0.00%)
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 | ¥688.00 | 0.00% | ¥688.00 | ¥688.00 | ¥678.00 | 2.90K |
| 2026-10-01 | ¥688.00 | +0.58% | ¥684.00 | ¥688.00 | ¥672.00 | 5.10K |
| 2026-09-30 | ¥684.00 | 0.00% | ¥680.00 | ¥684.00 | ¥667.00 | 5.70K |
| 2026-09-29 | ¥684.00 | 0.00% | ¥677.00 | ¥684.00 | ¥675.00 | 3.70K |
| 2026-09-28 | ¥684.00 | 0.00% | ¥684.00 | ¥684.00 | ¥681.00 | 3.30K |
| 2026-09-25 | ¥684.00 | +0.15% | ¥685.00 | ¥685.00 | ¥681.00 | 6.80K |
| 2026-09-24 | ¥683.00 | +0.29% | ¥679.00 | ¥683.00 | ¥677.00 | 8.70K |
| 2026-09-18 | ¥681.00 | +0.59% | ¥680.00 | ¥681.00 | ¥678.00 | 1.70K |
| 2026-09-17 | ¥677.00 | -0.88% | ¥681.00 | ¥681.00 | ¥677.00 | 600 |
| 2026-09-16 | ¥683.00 | +0.44% | ¥671.00 | ¥683.00 | ¥671.00 | 3.50K |
| 2026-09-15 | ¥680.00 | -0.44% | ¥679.00 | ¥682.00 | ¥677.00 | 1.20K |
| 2026-09-14 | ¥683.00 | +1.49% | ¥665.00 | ¥683.00 | ¥665.00 | 8.00K |
| 2026-09-11 | ¥673.00 | -0.74% | ¥670.00 | ¥679.00 | ¥659.00 | 4.70K |
| 2026-09-10 | ¥678.00 | -0.15% | ¥679.00 | ¥683.00 | ¥678.00 | 3.00K |
| 2026-09-09 | ¥679.00 | +0.89% | ¥674.00 | ¥684.00 | ¥669.00 | 9.50K |
| 2026-09-08 | ¥673.00 | -1.61% | ¥683.00 | ¥683.00 | ¥673.00 | 1.70K |
| 2026-09-07 | ¥684.00 | -0.44% | ¥690.00 | ¥690.00 | ¥680.00 | 6.60K |
| 2026-09-04 | ¥687.00 | +2.54% | ¥670.00 | ¥689.00 | ¥665.00 | 23.20K |
| 2026-09-03 | ¥670.00 | +0.15% | ¥669.00 | ¥671.00 | ¥663.00 | 3.50K |
| 2026-09-02 | ¥669.00 | +1.36% | ¥660.00 | ¥672.00 | ¥660.00 | 5.70K |
| 2026-09-01 | ¥660.00 | +0.46% | ¥657.00 | ¥669.00 | ¥656.00 | 10.20K |
| 2026-08-31 | ¥657.00 | +0.92% | ¥651.00 | ¥657.00 | ¥651.00 | 4.30K |
| 2026-08-28 | ¥651.00 | 0.00% | ¥652.00 | ¥654.00 | ¥651.00 | 6.00K |
| 2026-08-27 | ¥651.00 | -0.31% | ¥652.00 | ¥655.00 | ¥650.00 | 1.70K |
| 2026-08-26 | ¥653.00 | +0.31% | ¥651.00 | ¥653.00 | ¥650.00 | 3.10K |
| 2026-08-25 | ¥651.00 | -0.46% | ¥654.00 | ¥654.00 | ¥650.00 | 4.20K |
| 2026-08-24 | ¥654.00 | +0.77% | ¥648.00 | ¥654.00 | ¥646.00 | 3.90K |
| 2026-08-21 | ¥649.00 | -0.61% | ¥653.00 | ¥653.00 | ¥648.00 | 3.90K |
| 2026-08-20 | ¥653.00 | +0.46% | ¥649.00 | ¥653.00 | ¥649.00 | 3.90K |
| 2026-08-19 | ¥650.00 | +0.93% | ¥646.00 | ¥654.00 | ¥644.00 | 8.30K |
| 2026-08-18 | ¥644.00 | 0.00% | ¥645.00 | ¥645.00 | ¥641.00 | 2.10K |
| 2026-08-17 | ¥644.00 | -0.46% | ¥648.00 | ¥648.00 | ¥644.00 | 4.40K |
| 2026-08-14 | ¥647.00 | +1.25% | ¥644.00 | ¥647.00 | ¥642.00 | 4.30K |
| 2026-08-13 | ¥639.00 | 0.00% | ¥641.00 | ¥642.00 | ¥638.00 | 4.40K |
| 2026-08-12 | ¥639.00 | +0.16% | ¥640.00 | ¥641.00 | ¥638.00 | 3.70K |
| 2026-08-10 | ¥638.00 | +0.16% | ¥638.00 | ¥639.00 | ¥636.00 | 2.20K |
| 2026-08-07 | ¥637.00 | -0.47% | ¥639.00 | ¥640.00 | ¥637.00 | 1.60K |
| 2026-08-06 | ¥640.00 | 0.00% | ¥641.00 | ¥642.00 | ¥638.00 | 1.10K |
| 2026-08-05 | ¥640.00 | +0.63% | ¥636.00 | ¥641.00 | ¥636.00 | 1.60K |
| 2026-08-04 | ¥636.00 | -0.31% | ¥639.00 | ¥639.00 | ¥636.00 | 600 |
| 2026-08-03 | ¥638.00 | -0.16% | ¥640.00 | ¥642.00 | ¥635.00 | 2.90K |
| 2026-07-31 | ¥639.00 | -0.62% | ¥642.00 | ¥643.00 | ¥639.00 | 1.70K |
| 2026-07-30 | ¥643.00 | -0.31% | ¥645.00 | ¥645.00 | ¥642.00 | 2.20K |
| 2026-07-29 | ¥645.00 | +1.10% | ¥638.00 | ¥645.00 | ¥638.00 | 2.90K |
| 2026-07-28 | ¥638.00 | -0.47% | ¥642.00 | ¥643.00 | ¥637.00 | 3.10K |
| 2026-07-27 | ¥641.00 | +0.16% | ¥637.00 | ¥642.00 | ¥637.00 | 3.40K |
| 2026-07-24 | ¥640.00 | +0.31% | ¥639.00 | ¥640.00 | ¥636.00 | 2.60K |
| 2026-07-23 | ¥638.00 | 0.00% | ¥636.00 | ¥639.00 | ¥635.00 | 3.50K |
| 2026-07-22 | ¥638.00 | +0.47% | ¥637.00 | ¥638.00 | ¥636.00 | 1.00K |
| 2026-07-21 | ¥635.00 | 0.00% | ¥635.00 | ¥639.00 | ¥634.00 | 2.70K |
| 2026-07-17 | ¥635.00 | -0.63% | ¥641.00 | ¥641.00 | ¥635.00 | 8.70K |
| 2026-07-16 | ¥639.00 | +0.16% | ¥638.00 | ¥643.00 | ¥638.00 | 2.50K |
| 2026-07-15 | ¥638.00 | -0.31% | ¥640.00 | ¥640.00 | ¥638.00 | 2.20K |
| 2026-07-14 | ¥640.00 | -0.78% | ¥645.00 | ¥645.00 | ¥637.00 | 1.30K |
| 2026-07-13 | ¥645.00 | -0.62% | ¥648.00 | ¥648.00 | ¥638.00 | 2.90K |
| 2026-07-10 | ¥649.00 | +0.15% | ¥640.00 | ¥649.00 | ¥638.00 | 5.50K |
| 2026-07-09 | ¥648.00 | +0.93% | ¥640.00 | ¥648.00 | ¥634.00 | 2.50K |
| 2026-07-08 | ¥642.00 | -0.16% | ¥640.00 | ¥642.00 | ¥639.00 | 400 |
| 2026-07-07 | ¥643.00 | +1.10% | ¥638.00 | ¥643.00 | ¥636.00 | 3.50K |
| 2026-07-06 | ¥636.00 | +0.16% | ¥635.00 | ¥636.00 | ¥635.00 | 2.20K |
| 2026-07-03 | ¥635.00 | +0.63% | ¥631.00 | ¥635.00 | ¥630.00 | 1.20K |
| 2026-07-02 | ¥631.00 | 0.00% | ¥630.00 | ¥631.00 | ¥626.00 | 1.80K |
| 2026-07-01 | ¥631.00 | -0.16% | ¥634.00 | ¥635.00 | ¥629.00 | 700 |
| 2026-06-30 | ¥632.00 | +0.64% | ¥628.00 | ¥632.00 | ¥626.00 | 1.80K |
| 2026-06-29 | ¥628.00 | -0.79% | ¥627.00 | ¥628.00 | ¥623.00 | 3.90K |
| 2026-06-26 | ¥633.00 | -1.86% | ¥645.00 | ¥645.00 | ¥627.00 | 3.60K |
| 2026-06-25 | ¥645.00 | +0.62% | ¥645.00 | ¥648.00 | ¥643.00 | 6.60K |
| 2026-06-24 | ¥641.00 | +1.26% | ¥636.00 | ¥641.00 | ¥635.00 | 3.20K |
| 2026-06-23 | ¥633.00 | -0.63% | ¥634.00 | ¥635.00 | ¥631.00 | 1.80K |
| 2026-06-22 | ¥637.00 | +1.27% | ¥628.00 | ¥637.00 | ¥626.00 | 4.80K |
| 2026-06-19 | ¥629.00 | -1.26% | ¥629.00 | ¥634.00 | ¥628.00 | 2.90K |
| 2026-06-18 | ¥637.00 | +1.11% | ¥626.00 | ¥637.00 | ¥608.00 | 21.50K |
| 2026-06-17 | ¥630.00 | -0.16% | ¥630.00 | ¥631.00 | ¥629.00 | 1.80K |
| 2026-06-16 | ¥631.00 | -0.47% | ¥634.00 | ¥634.00 | ¥631.00 | 1.90K |
| 2026-06-15 | ¥634.00 | +1.44% | ¥628.00 | ¥637.00 | ¥622.00 | 5.50K |
| 2026-06-12 | ¥625.00 | -0.32% | ¥630.00 | ¥630.00 | ¥623.00 | 2.80K |
| 2026-06-11 | ¥627.00 | +0.16% | ¥628.00 | ¥633.00 | ¥622.00 | 3.90K |
| 2026-06-10 | ¥626.00 | +0.16% | ¥627.00 | ¥639.00 | ¥625.00 | 3.80K |
| 2026-06-09 | ¥625.00 | -0.95% | ¥622.00 | ¥630.00 | ¥622.00 | 2.00K |
| 2026-06-08 | ¥631.00 | +0.48% | ¥623.00 | ¥633.00 | ¥623.00 | 2.40K |
| 2026-06-05 | ¥628.00 | -2.03% | ¥641.00 | ¥641.00 | ¥628.00 | 2.00K |
| 2026-06-04 | ¥641.00 | +0.94% | ¥635.00 | ¥641.00 | ¥619.00 | 4.60K |
| 2026-06-03 | ¥635.00 | +3.42% | ¥620.00 | ¥635.00 | ¥610.00 | 7.90K |
| 2026-06-02 | ¥614.00 | -2.38% | ¥627.00 | ¥628.00 | ¥604.00 | 19.50K |
| 2026-06-01 | ¥629.00 | -1.87% | ¥640.00 | ¥641.00 | ¥629.00 | 16.50K |
| 2026-05-29 | ¥641.00 | -0.16% | ¥642.00 | ¥643.00 | ¥640.00 | 8.00K |
| 2026-05-28 | ¥642.00 | -0.16% | ¥643.00 | ¥646.00 | ¥640.00 | 10.70K |
| 2026-05-27 | ¥643.00 | -1.08% | ¥645.00 | ¥651.00 | ¥643.00 | 9.40K |
| 2026-05-26 | ¥650.00 | -0.31% | ¥649.00 | ¥653.00 | ¥649.00 | 5.70K |
| 2026-05-25 | ¥652.00 | -1.06% | ¥655.00 | ¥655.00 | ¥650.00 | 7.30K |