Information Strategy and Technology Co.,Ltd. (TYO:155A)
Japan
· Delayed Price · Currency is JPY 793.00
-14.00 (-1.73%)
Apr 30, 2026, 9:43 AM JST
TYO:155A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 820.00 | 822.00 | 803.00 | 807.00 | 807.00 | -0.74% | 30,900 |
| Apr 27, 2026 | 813.00 | 825.00 | 807.00 | 813.00 | 813.00 | -0.97% | 34,100 |
| Apr 24, 2026 | 828.00 | 836.00 | 820.00 | 821.00 | 821.00 | -1.68% | 17,400 |
| Apr 23, 2026 | 860.00 | 864.00 | 825.00 | 835.00 | 835.00 | -2.91% | 22,500 |
| Apr 22, 2026 | 850.00 | 862.00 | 844.00 | 860.00 | 860.00 | 0.94% | 25,100 |
| Apr 21, 2026 | 842.00 | 865.00 | 832.00 | 852.00 | 852.00 | 1.91% | 28,700 |
| Apr 20, 2026 | 833.00 | 849.00 | 833.00 | 836.00 | 836.00 | -0.71% | 24,000 |
| Apr 17, 2026 | 830.00 | 850.00 | 830.00 | 842.00 | 842.00 | 1.08% | 25,300 |
| Apr 16, 2026 | 829.00 | 851.00 | 829.00 | 833.00 | 833.00 | 0.48% | 33,100 |
| Apr 15, 2026 | 813.00 | 845.00 | 813.00 | 829.00 | 829.00 | 2.09% | 54,400 |
| Apr 14, 2026 | 817.00 | 820.00 | 806.00 | 812.00 | 812.00 | 0.50% | 33,700 |
| Apr 13, 2026 | 811.00 | 824.00 | 794.00 | 808.00 | 808.00 | -1.82% | 110,200 |
| Apr 10, 2026 | 847.00 | 847.00 | 817.00 | 823.00 | 823.00 | -2.83% | 76,500 |
| Apr 9, 2026 | 873.00 | 877.00 | 843.00 | 847.00 | 847.00 | -3.31% | 68,100 |
| Apr 8, 2026 | 868.00 | 880.00 | 853.00 | 876.00 | 876.00 | 2.70% | 45,800 |
| Apr 7, 2026 | 840.00 | 875.00 | 840.00 | 853.00 | 853.00 | -0.12% | 24,300 |
| Apr 6, 2026 | 843.00 | 860.00 | 843.00 | 854.00 | 854.00 | 1.43% | 10,200 |
| Apr 3, 2026 | 850.00 | 854.00 | 838.00 | 842.00 | 842.00 | 0.24% | 21,700 |
| Apr 2, 2026 | 853.00 | 876.00 | 835.00 | 840.00 | 840.00 | -2.21% | 44,500 |
| Apr 1, 2026 | 836.00 | 864.00 | 832.00 | 859.00 | 859.00 | 5.79% | 47,000 |
| Mar 31, 2026 | 827.00 | 830.00 | 805.00 | 812.00 | 812.00 | -1.81% | 50,700 |
| Mar 30, 2026 | 842.00 | 857.00 | 825.00 | 827.00 | 827.00 | -5.81% | 49,100 |
| Mar 27, 2026 | 868.00 | 881.00 | 850.00 | 878.00 | 878.00 | 1.74% | 37,600 |
| Mar 26, 2026 | 890.00 | 897.00 | 856.00 | 863.00 | 863.00 | -2.38% | 53,500 |
| Mar 25, 2026 | 879.00 | 903.00 | 879.00 | 884.00 | 884.00 | 2.31% | 64,700 |
| Mar 24, 2026 | 897.00 | 907.00 | 860.00 | 864.00 | 864.00 | 0.35% | 74,800 |
| Mar 23, 2026 | 860.00 | 882.00 | 844.00 | 861.00 | 861.00 | -3.26% | 77,700 |
| Mar 19, 2026 | 901.00 | 911.00 | 887.00 | 890.00 | 890.00 | -4.81% | 60,300 |
| Mar 18, 2026 | 879.00 | 943.00 | 879.00 | 935.00 | 935.00 | 7.10% | 84,700 |
| Mar 17, 2026 | 892.00 | 903.00 | 872.00 | 873.00 | 873.00 | -0.68% | 46,400 |
| Mar 16, 2026 | 884.00 | 893.00 | 874.00 | 879.00 | 879.00 | -1.24% | 111,500 |
| Mar 13, 2026 | 889.00 | 902.00 | 873.00 | 890.00 | 890.00 | -1.55% | 47,500 |
| Mar 12, 2026 | 910.00 | 917.00 | 893.00 | 904.00 | 904.00 | -0.88% | 42,100 |
| Mar 11, 2026 | 920.00 | 930.00 | 912.00 | 912.00 | 912.00 | -0.33% | 43,900 |
| Mar 10, 2026 | 901.00 | 928.00 | 900.00 | 915.00 | 915.00 | 3.16% | 133,500 |
| Mar 9, 2026 | 898.00 | 900.00 | 856.00 | 887.00 | 887.00 | -5.54% | 113,700 |
| Mar 6, 2026 | 950.00 | 964.00 | 925.00 | 939.00 | 939.00 | 0.21% | 77,100 |
| Mar 5, 2026 | 908.00 | 960.00 | 908.00 | 937.00 | 937.00 | 4.93% | 87,800 |
| Mar 4, 2026 | 897.00 | 936.00 | 870.00 | 893.00 | 893.00 | -3.67% | 132,800 |
| Mar 3, 2026 | 923.00 | 946.00 | 898.00 | 927.00 | 927.00 | 2.09% | 107,300 |
| Mar 2, 2026 | 887.00 | 923.00 | 882.00 | 908.00 | 908.00 | -0.98% | 114,600 |
| Feb 27, 2026 | 907.00 | 943.00 | 873.00 | 917.00 | 917.00 | 2.23% | 175,300 |
| Feb 26, 2026 | 882.00 | 912.00 | 864.00 | 897.00 | 897.00 | 2.51% | 125,100 |
| Feb 25, 2026 | 861.00 | 914.00 | 852.00 | 875.00 | 875.00 | 5.68% | 265,600 |
| Feb 24, 2026 | 885.00 | 885.00 | 818.00 | 828.00 | 828.00 | -8.00% | 296,300 |
| Feb 20, 2026 | 962.00 | 962.00 | 900.00 | 900.00 | 900.00 | -6.74% | 122,100 |
| Feb 19, 2026 | 950.00 | 990.00 | 926.00 | 965.00 | 965.00 | 2.99% | 194,700 |
| Feb 18, 2026 | 959.00 | 965.00 | 903.00 | 937.00 | 937.00 | -2.29% | 300,200 |
| Feb 17, 2026 | 1,056.00 | 1,062.00 | 950.00 | 959.00 | 959.00 | -7.97% | 347,900 |
| Feb 16, 2026 | 1,260.00 | 1,260.00 | 1,038.00 | 1,042.00 | 1,042.00 | -15.28% | 485,000 |
| Feb 13, 2026 | 1,277.00 | 1,278.00 | 1,221.00 | 1,230.00 | 1,230.00 | -4.87% | 85,300 |
| Feb 12, 2026 | 1,282.00 | 1,329.00 | 1,273.00 | 1,293.00 | 1,293.00 | 0.86% | 94,700 |
| Feb 10, 2026 | 1,251.00 | 1,295.00 | 1,232.00 | 1,282.00 | 1,282.00 | 2.40% | 77,700 |
| Feb 9, 2026 | 1,322.00 | 1,322.00 | 1,252.00 | 1,252.00 | 1,252.00 | -3.62% | 86,100 |
| Feb 6, 2026 | 1,345.00 | 1,368.00 | 1,295.00 | 1,299.00 | 1,299.00 | -4.13% | 87,600 |
| Feb 5, 2026 | 1,320.00 | 1,367.00 | 1,312.00 | 1,355.00 | 1,355.00 | 1.57% | 57,200 |
| Feb 4, 2026 | 1,377.00 | 1,377.00 | 1,320.00 | 1,334.00 | 1,334.00 | -3.68% | 134,300 |
| Feb 3, 2026 | 1,443.00 | 1,443.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.21% | 65,300 |
| Feb 2, 2026 | 1,417.00 | 1,507.00 | 1,384.00 | 1,402.00 | 1,402.00 | 1.08% | 206,300 |
| Jan 30, 2026 | 1,398.00 | 1,399.00 | 1,358.00 | 1,387.00 | 1,387.00 | 0.80% | 44,900 |
| Jan 29, 2026 | 1,381.00 | 1,410.00 | 1,365.00 | 1,376.00 | 1,376.00 | -1.15% | 58,700 |
| Jan 28, 2026 | 1,406.00 | 1,412.00 | 1,370.00 | 1,392.00 | 1,392.00 | -2.79% | 93,600 |
| Jan 27, 2026 | 1,360.00 | 1,440.00 | 1,349.00 | 1,432.00 | 1,432.00 | 4.53% | 124,100 |
| Jan 26, 2026 | 1,386.00 | 1,412.00 | 1,356.00 | 1,370.00 | 1,370.00 | -2.07% | 93,600 |
| Jan 23, 2026 | 1,315.00 | 1,399.00 | 1,315.00 | 1,399.00 | 1,399.00 | 6.96% | 164,400 |
| Jan 22, 2026 | 1,353.00 | 1,375.00 | 1,293.00 | 1,308.00 | 1,308.00 | -3.40% | 96,700 |
| Jan 21, 2026 | 1,295.00 | 1,367.00 | 1,285.00 | 1,354.00 | 1,354.00 | 2.65% | 102,400 |
| Jan 20, 2026 | 1,316.00 | 1,327.00 | 1,295.00 | 1,319.00 | 1,319.00 | 0.30% | 78,400 |
| Jan 19, 2026 | 1,343.00 | 1,349.00 | 1,313.00 | 1,315.00 | 1,315.00 | -3.02% | 60,200 |
| Jan 16, 2026 | 1,363.00 | 1,375.00 | 1,332.00 | 1,356.00 | 1,356.00 | -0.29% | 59,600 |
| Jan 15, 2026 | 1,322.00 | 1,369.00 | 1,310.00 | 1,360.00 | 1,360.00 | 2.87% | 112,000 |
| Jan 14, 2026 | 1,350.00 | 1,390.00 | 1,321.00 | 1,322.00 | 1,322.00 | -2.07% | 103,900 |
| Jan 13, 2026 | 1,360.00 | 1,363.00 | 1,314.00 | 1,350.00 | 1,350.00 | 1.05% | 106,400 |
| Jan 9, 2026 | 1,365.00 | 1,365.00 | 1,317.00 | 1,336.00 | 1,336.00 | -2.05% | 79,300 |
| Jan 8, 2026 | 1,334.00 | 1,382.00 | 1,320.00 | 1,364.00 | 1,364.00 | 1.72% | 112,400 |
| Jan 7, 2026 | 1,449.00 | 1,449.00 | 1,328.00 | 1,341.00 | 1,341.00 | -7.26% | 271,200 |
| Jan 6, 2026 | 1,364.00 | 1,462.00 | 1,364.00 | 1,446.00 | 1,446.00 | 6.56% | 188,500 |
| Jan 5, 2026 | 1,335.00 | 1,400.00 | 1,308.00 | 1,357.00 | 1,357.00 | 1.88% | 142,300 |
| Dec 30, 2025 | 1,354.00 | 1,369.00 | 1,311.00 | 1,332.00 | 1,332.00 | -2.35% | 81,800 |
| Dec 29, 2025 | 1,327.00 | 1,382.00 | 1,317.00 | 1,364.00 | 1,364.00 | 3.96% | 147,000 |
| Dec 26, 2025 | 1,290.00 | 1,347.00 | 1,290.00 | 1,312.00 | 1,312.00 | 1.86% | 228,400 |
| Dec 25, 2025 | 1,226.00 | 1,291.00 | 1,225.00 | 1,288.00 | 1,288.00 | 4.21% | 149,400 |
| Dec 24, 2025 | 1,202.00 | 1,261.00 | 1,200.00 | 1,236.00 | 1,236.00 | 2.23% | 177,300 |
| Dec 23, 2025 | 1,230.00 | 1,264.00 | 1,173.00 | 1,209.00 | 1,209.00 | -2.11% | 208,500 |
| Dec 22, 2025 | 1,286.00 | 1,290.00 | 1,202.00 | 1,235.00 | 1,235.00 | -1.67% | 147,800 |
| Dec 19, 2025 | 1,290.00 | 1,365.00 | 1,253.00 | 1,256.00 | 1,256.00 | 0.48% | 282,600 |
| Dec 18, 2025 | 1,250.00 | 1,272.00 | 1,230.00 | 1,250.00 | 1,250.00 | -2.19% | 78,600 |
| Dec 17, 2025 | 1,290.00 | 1,320.00 | 1,240.00 | 1,278.00 | 1,278.00 | -1.69% | 146,000 |
| Dec 16, 2025 | 1,395.00 | 1,401.00 | 1,286.00 | 1,300.00 | 1,300.00 | -6.74% | 163,500 |
| Dec 15, 2025 | 1,385.00 | 1,420.00 | 1,365.00 | 1,394.00 | 1,394.00 | -1.48% | 97,700 |
| Dec 12, 2025 | 1,452.00 | 1,460.00 | 1,398.00 | 1,415.00 | 1,415.00 | -2.55% | 125,300 |
| Dec 11, 2025 | 1,404.00 | 1,470.00 | 1,362.00 | 1,452.00 | 1,452.00 | 2.25% | 180,800 |
| Dec 10, 2025 | 1,455.00 | 1,497.00 | 1,402.00 | 1,420.00 | 1,420.00 | -3.60% | 267,700 |
| Dec 9, 2025 | 1,350.00 | 1,570.00 | 1,350.00 | 1,473.00 | 1,473.00 | 9.76% | 848,000 |
| Dec 8, 2025 | 1,340.00 | 1,376.00 | 1,320.00 | 1,342.00 | 1,342.00 | 0.22% | 124,800 |
| Dec 5, 2025 | 1,390.00 | 1,404.00 | 1,327.00 | 1,339.00 | 1,339.00 | -3.81% | 224,700 |
| Dec 4, 2025 | 1,457.00 | 1,500.00 | 1,361.00 | 1,392.00 | 1,392.00 | -5.31% | 366,000 |
| Dec 3, 2025 | 1,519.00 | 1,558.00 | 1,465.00 | 1,470.00 | 1,470.00 | -3.67% | 179,200 |
| Dec 2, 2025 | 1,575.00 | 1,618.00 | 1,457.00 | 1,526.00 | 1,526.00 | -3.72% | 450,900 |
| Dec 1, 2025 | 1,451.00 | 1,597.00 | 1,445.00 | 1,585.00 | 1,585.00 | 7.68% | 892,800 |