ISB CORPORATION 9702
TSE · Japan · Technology Services
¥2,449.00-49.00 (-1.96%)
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 | ¥2,449.00 | -1.96% | ¥2,471.00 | ¥2,489.00 | ¥2,435.00 | 26.60K |
| 2026-10-01 | ¥2,498.00 | -0.08% | ¥2,471.00 | ¥2,509.00 | ¥2,468.00 | 18.60K |
| 2026-09-30 | ¥2,500.00 | -0.32% | ¥2,478.00 | ¥2,515.00 | ¥2,468.00 | 32.20K |
| 2026-09-29 | ¥2,508.00 | +0.93% | ¥2,488.00 | ¥2,522.00 | ¥2,467.00 | 37.30K |
| 2026-09-28 | ¥2,485.00 | +1.55% | ¥2,456.00 | ¥2,486.00 | ¥2,435.00 | 134.60K |
| 2026-09-25 | ¥2,447.00 | -0.24% | ¥2,470.00 | ¥2,470.00 | ¥2,423.00 | 33.70K |
| 2026-09-24 | ¥2,453.00 | +0.86% | ¥2,418.00 | ¥2,469.00 | ¥2,418.00 | 20.80K |
| 2026-09-18 | ¥2,432.00 | -0.98% | ¥2,435.00 | ¥2,450.00 | ¥2,407.00 | 19.20K |
| 2026-09-17 | ¥2,456.00 | -0.89% | ¥2,475.00 | ¥2,485.00 | ¥2,426.00 | 29.50K |
| 2026-09-16 | ¥2,478.00 | +1.35% | ¥2,460.00 | ¥2,478.00 | ¥2,456.00 | 12.80K |
| 2026-09-15 | ¥2,445.00 | +0.95% | ¥2,401.00 | ¥2,457.00 | ¥2,401.00 | 13.20K |
| 2026-09-14 | ¥2,422.00 | +2.37% | ¥2,347.00 | ¥2,423.00 | ¥2,347.00 | 14.40K |
| 2026-09-11 | ¥2,366.00 | -0.80% | ¥2,355.00 | ¥2,383.00 | ¥2,342.00 | 16.20K |
| 2026-09-10 | ¥2,385.00 | +2.01% | ¥2,332.00 | ¥2,385.00 | ¥2,321.00 | 14.60K |
| 2026-09-09 | ¥2,338.00 | -0.38% | ¥2,321.00 | ¥2,350.00 | ¥2,316.00 | 21.40K |
| 2026-09-08 | ¥2,347.00 | -0.68% | ¥2,340.00 | ¥2,359.00 | ¥2,328.00 | 15.10K |
| 2026-09-07 | ¥2,363.00 | -0.38% | ¥2,354.00 | ¥2,363.00 | ¥2,329.00 | 24.50K |
| 2026-09-04 | ¥2,372.00 | +0.64% | ¥2,346.00 | ¥2,383.00 | ¥2,325.00 | 15.30K |
| 2026-09-03 | ¥2,357.00 | -0.67% | ¥2,366.00 | ¥2,379.00 | ¥2,348.00 | 14.10K |
| 2026-09-02 | ¥2,373.00 | -2.35% | ¥2,404.00 | ¥2,404.00 | ¥2,367.00 | 22.10K |
| 2026-09-01 | ¥2,430.00 | -1.66% | ¥2,453.00 | ¥2,485.00 | ¥2,430.00 | 22.40K |
| 2026-08-31 | ¥2,471.00 | -0.60% | ¥2,463.00 | ¥2,487.00 | ¥2,456.00 | 12.40K |
| 2026-08-28 | ¥2,486.00 | +1.89% | ¥2,428.00 | ¥2,500.00 | ¥2,428.00 | 22.40K |
| 2026-08-27 | ¥2,440.00 | +0.25% | ¥2,418.00 | ¥2,467.00 | ¥2,418.00 | 17.00K |
| 2026-08-26 | ¥2,434.00 | +0.95% | ¥2,402.00 | ¥2,454.00 | ¥2,402.00 | 22.10K |
| 2026-08-25 | ¥2,411.00 | -2.94% | ¥2,485.00 | ¥2,488.00 | ¥2,411.00 | 21.40K |
| 2026-08-24 | ¥2,484.00 | +0.16% | ¥2,504.00 | ¥2,538.00 | ¥2,463.00 | 27.10K |
| 2026-08-21 | ¥2,480.00 | -0.60% | ¥2,479.00 | ¥2,505.00 | ¥2,465.00 | 35.30K |
| 2026-08-20 | ¥2,495.00 | +2.21% | ¥2,429.00 | ¥2,496.00 | ¥2,411.00 | 26.20K |
| 2026-08-19 | ¥2,441.00 | -3.37% | ¥2,526.00 | ¥2,526.00 | ¥2,407.00 | 34.30K |
| 2026-08-18 | ¥2,526.00 | +0.72% | ¥2,520.00 | ¥2,535.00 | ¥2,438.00 | 48.20K |
| 2026-08-17 | ¥2,508.00 | -2.34% | ¥2,556.00 | ¥2,556.00 | ¥2,488.00 | 34.00K |
| 2026-08-14 | ¥2,568.00 | +4.26% | ¥2,451.00 | ¥2,586.00 | ¥2,450.00 | 41.70K |
| 2026-08-13 | ¥2,463.00 | +1.15% | ¥2,435.00 | ¥2,484.00 | ¥2,405.00 | 44.40K |
| 2026-08-12 | ¥2,435.00 | -1.22% | ¥2,451.00 | ¥2,454.00 | ¥2,386.00 | 45.80K |
| 2026-08-10 | ¥2,465.00 | +3.61% | ¥2,400.00 | ¥2,495.00 | ¥2,380.00 | 25.00K |
| 2026-08-07 | ¥2,379.00 | -0.17% | ¥2,364.00 | ¥2,398.00 | ¥2,364.00 | 22.60K |
| 2026-08-06 | ¥2,383.00 | +0.85% | ¥2,344.00 | ¥2,403.00 | ¥2,316.00 | 30.90K |
| 2026-08-05 | ¥2,363.00 | +0.21% | ¥2,379.00 | ¥2,429.00 | ¥2,356.00 | 32.90K |
| 2026-08-04 | ¥2,358.00 | +0.60% | ¥2,358.00 | ¥2,366.00 | ¥2,345.00 | 36.80K |
| 2026-08-03 | ¥2,344.00 | -0.76% | ¥2,324.00 | ¥2,364.00 | ¥2,284.00 | 56.60K |
| 2026-07-31 | ¥2,362.00 | -0.17% | ¥2,397.00 | ¥2,401.00 | ¥2,359.00 | 63.20K |
| 2026-07-30 | ¥2,366.00 | -0.42% | ¥2,356.00 | ¥2,375.00 | ¥2,306.00 | 78.70K |
| 2026-07-29 | ¥2,376.00 | +2.02% | ¥2,323.00 | ¥2,376.00 | ¥2,286.00 | 32.70K |
| 2026-07-28 | ¥2,329.00 | -0.56% | ¥2,298.00 | ¥2,349.00 | ¥2,248.00 | 32.90K |
| 2026-07-27 | ¥2,342.00 | +2.85% | ¥2,280.00 | ¥2,351.00 | ¥2,280.00 | 29.00K |
| 2026-07-24 | ¥2,277.00 | +1.56% | ¥2,222.00 | ¥2,288.00 | ¥2,197.00 | 42.60K |
| 2026-07-23 | ¥2,242.00 | +2.51% | ¥2,169.00 | ¥2,260.00 | ¥2,156.00 | 40.60K |
| 2026-07-22 | ¥2,187.00 | +0.32% | ¥2,180.00 | ¥2,194.00 | ¥2,156.00 | 18.10K |
| 2026-07-21 | ¥2,180.00 | -0.32% | ¥2,187.00 | ¥2,202.00 | ¥2,164.00 | 33.10K |
| 2026-07-17 | ¥2,187.00 | -1.40% | ¥2,218.00 | ¥2,227.00 | ¥2,162.00 | 36.50K |
| 2026-07-16 | ¥2,218.00 | -0.94% | ¥2,222.00 | ¥2,228.00 | ¥2,208.00 | 14.10K |
| 2026-07-15 | ¥2,239.00 | +0.31% | ¥2,245.00 | ¥2,246.00 | ¥2,203.00 | 24.60K |
| 2026-07-14 | ¥2,232.00 | +0.86% | ¥2,223.00 | ¥2,236.00 | ¥2,208.00 | 14.00K |
| 2026-07-13 | ¥2,213.00 | -1.03% | ¥2,236.00 | ¥2,260.00 | ¥2,201.00 | 22.60K |
| 2026-07-10 | ¥2,236.00 | 0.00% | ¥2,233.00 | ¥2,247.00 | ¥2,225.00 | 14.90K |
| 2026-07-09 | ¥2,236.00 | +0.58% | ¥2,230.00 | ¥2,240.00 | ¥2,217.00 | 12.70K |
| 2026-07-08 | ¥2,223.00 | -0.27% | ¥2,216.00 | ¥2,243.00 | ¥2,216.00 | 21.80K |
| 2026-07-07 | ¥2,229.00 | -0.04% | ¥2,240.00 | ¥2,261.00 | ¥2,229.00 | 9.50K |
| 2026-07-06 | ¥2,230.00 | -3.04% | ¥2,300.00 | ¥2,300.00 | ¥2,222.00 | 23.80K |
| 2026-07-03 | ¥2,300.00 | -0.04% | ¥2,295.00 | ¥2,320.00 | ¥2,286.00 | 9.40K |
| 2026-07-02 | ¥2,301.00 | +0.70% | ¥2,321.00 | ¥2,350.00 | ¥2,298.00 | 24.80K |
| 2026-07-01 | ¥2,285.00 | 0.00% | ¥2,301.00 | ¥2,312.00 | ¥2,192.00 | 60.30K |
| 2026-06-30 | ¥2,285.00 | -0.78% | ¥2,303.00 | ¥2,326.00 | ¥2,285.00 | 17.50K |
| 2026-06-29 | ¥2,303.00 | +0.35% | ¥2,296.00 | ¥2,348.00 | ¥2,296.00 | 23.80K |
| 2026-06-26 | ¥2,295.00 | +0.22% | ¥2,290.00 | ¥2,317.00 | ¥2,281.00 | 22.80K |
| 2026-06-25 | ¥2,290.00 | 0.00% | ¥2,286.00 | ¥2,330.00 | ¥2,286.00 | 18.90K |
| 2026-06-24 | ¥2,290.00 | +2.64% | ¥2,218.00 | ¥2,310.00 | ¥2,218.00 | 35.30K |
| 2026-06-23 | ¥2,231.00 | -3.96% | ¥2,273.00 | ¥2,301.00 | ¥2,185.00 | 50.00K |
| 2026-06-22 | ¥2,323.00 | -0.90% | ¥2,344.00 | ¥2,353.00 | ¥2,292.00 | 33.70K |
| 2026-06-19 | ¥2,344.00 | -0.26% | ¥2,338.00 | ¥2,357.00 | ¥2,318.00 | 23.90K |
| 2026-06-18 | ¥2,350.00 | +0.13% | ¥2,354.00 | ¥2,381.00 | ¥2,350.00 | 14.70K |
| 2026-06-17 | ¥2,347.00 | +0.56% | ¥2,330.00 | ¥2,370.00 | ¥2,330.00 | 18.20K |
| 2026-06-16 | ¥2,334.00 | -0.04% | ¥2,334.00 | ¥2,347.00 | ¥2,310.00 | 21.10K |
| 2026-06-15 | ¥2,335.00 | +0.78% | ¥2,311.00 | ¥2,348.00 | ¥2,311.00 | 15.80K |
| 2026-06-12 | ¥2,317.00 | -0.90% | ¥2,350.00 | ¥2,370.00 | ¥2,301.00 | 28.50K |
| 2026-06-11 | ¥2,338.00 | +1.08% | ¥2,307.00 | ¥2,338.00 | ¥2,279.00 | 25.80K |
| 2026-06-10 | ¥2,313.00 | -0.69% | ¥2,323.00 | ¥2,356.00 | ¥2,300.00 | 25.00K |
| 2026-06-09 | ¥2,329.00 | -0.60% | ¥2,387.00 | ¥2,387.00 | ¥2,320.00 | 20.10K |
| 2026-06-08 | ¥2,343.00 | -1.01% | ¥2,326.00 | ¥2,394.00 | ¥2,326.00 | 38.80K |
| 2026-06-05 | ¥2,367.00 | +0.85% | ¥2,347.00 | ¥2,380.00 | ¥2,333.00 | 15.90K |
| 2026-06-04 | ¥2,347.00 | +0.99% | ¥2,307.00 | ¥2,365.00 | ¥2,307.00 | 22.00K |
| 2026-06-03 | ¥2,324.00 | -0.43% | ¥2,316.00 | ¥2,339.00 | ¥2,300.00 | 19.80K |
| 2026-06-02 | ¥2,334.00 | -0.98% | ¥2,359.00 | ¥2,359.00 | ¥2,297.00 | 24.70K |
| 2026-06-01 | ¥2,357.00 | +2.48% | ¥2,300.00 | ¥2,401.00 | ¥2,295.00 | 54.50K |
| 2026-05-29 | ¥2,300.00 | -0.99% | ¥2,324.00 | ¥2,359.00 | ¥2,300.00 | 21.00K |
| 2026-05-28 | ¥2,323.00 | +1.26% | ¥2,265.00 | ¥2,335.00 | ¥2,251.00 | 29.30K |
| 2026-05-27 | ¥2,294.00 | -0.35% | ¥2,274.00 | ¥2,302.00 | ¥2,247.00 | 82.80K |
| 2026-05-26 | ¥2,302.00 | +0.31% | ¥2,309.00 | ¥2,316.00 | ¥2,297.00 | 17.40K |
| 2026-05-25 | ¥2,295.00 | -0.04% | ¥2,296.00 | ¥2,325.00 | ¥2,295.00 | 25.50K |