Institution for a Global Society Corporation (TYO:4265)
Japan
· Delayed Price · Currency is JPY 321.00
+30.00 (10.31%)
Mar 10, 2026, 3:30 PM JST
TYO:4265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 291.00 | 321.00 | 285.00 | 321.00 | - | 10.31% | 156,700 |
| Mar 9, 2026 | 276.00 | 291.00 | 270.00 | 291.00 | 291.00 | 1.04% | 62,100 |
| Mar 6, 2026 | 275.00 | 288.00 | 270.00 | 288.00 | 288.00 | 5.49% | 20,100 |
| Mar 5, 2026 | 267.00 | 273.00 | 267.00 | 273.00 | 273.00 | 1.49% | 31,000 |
| Mar 4, 2026 | 263.00 | 272.00 | 246.00 | 269.00 | 269.00 | -1.10% | 99,900 |
| Mar 3, 2026 | 270.00 | 275.00 | 262.00 | 272.00 | 272.00 | 0.74% | 26,300 |
| Mar 2, 2026 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | -1.82% | 27,300 |
| Feb 27, 2026 | 265.00 | 275.00 | 264.00 | 275.00 | 275.00 | 3.77% | 42,900 |
| Feb 26, 2026 | 266.00 | 266.00 | 264.00 | 265.00 | 265.00 | -1.49% | 23,100 |
| Feb 25, 2026 | 263.00 | 269.00 | 261.00 | 269.00 | 269.00 | 2.28% | 8,300 |
| Feb 24, 2026 | 261.00 | 263.00 | 258.00 | 263.00 | 263.00 | - | 23,700 |
| Feb 20, 2026 | 261.00 | 266.00 | 257.00 | 263.00 | 263.00 | -0.75% | 23,300 |
| Feb 19, 2026 | 266.00 | 266.00 | 260.00 | 265.00 | 265.00 | 0.76% | 12,500 |
| Feb 18, 2026 | 262.00 | 267.00 | 258.00 | 263.00 | 263.00 | 1.54% | 15,400 |
| Feb 17, 2026 | 259.00 | 262.00 | 254.00 | 259.00 | 259.00 | 1.97% | 33,900 |
| Feb 16, 2026 | 268.00 | 269.00 | 243.00 | 254.00 | 254.00 | -5.22% | 110,000 |
| Feb 13, 2026 | 268.00 | 277.00 | 258.00 | 268.00 | 268.00 | -12.99% | 185,400 |
| Feb 12, 2026 | 308.00 | 315.00 | 306.00 | 308.00 | 308.00 | 0.65% | 18,500 |
| Feb 10, 2026 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | 0.33% | 6,000 |
| Feb 9, 2026 | 310.00 | 310.00 | 304.00 | 305.00 | 305.00 | -1.61% | 15,700 |
| Feb 6, 2026 | 309.00 | 310.00 | 305.00 | 310.00 | 310.00 | - | 16,300 |
| Feb 5, 2026 | 313.00 | 313.00 | 303.00 | 310.00 | 310.00 | -0.32% | 21,300 |
| Feb 4, 2026 | 311.00 | 312.00 | 307.00 | 311.00 | 311.00 | - | 5,100 |
| Feb 3, 2026 | 312.00 | 315.00 | 309.00 | 311.00 | 311.00 | 0.32% | 9,500 |
| Feb 2, 2026 | 310.00 | 314.00 | 309.00 | 310.00 | 310.00 | 0.32% | 8,300 |
| Jan 30, 2026 | 308.00 | 311.00 | 304.00 | 309.00 | 309.00 | -0.96% | 14,000 |
| Jan 29, 2026 | 307.00 | 312.00 | 306.00 | 312.00 | 312.00 | 0.97% | 8,600 |
| Jan 28, 2026 | 313.00 | 316.00 | 306.00 | 309.00 | 309.00 | -0.96% | 17,700 |
| Jan 27, 2026 | 312.00 | 314.00 | 309.00 | 312.00 | 312.00 | 0.32% | 9,800 |
| Jan 26, 2026 | 318.00 | 318.00 | 311.00 | 311.00 | 311.00 | -2.20% | 12,200 |
| Jan 23, 2026 | 315.00 | 321.00 | 309.00 | 318.00 | 318.00 | 1.27% | 27,000 |
| Jan 22, 2026 | 316.00 | 320.00 | 311.00 | 314.00 | 314.00 | 0.96% | 16,800 |
| Jan 21, 2026 | 313.00 | 316.00 | 310.00 | 311.00 | 311.00 | -1.89% | 18,400 |
| Jan 20, 2026 | 311.00 | 318.00 | 311.00 | 317.00 | 317.00 | 0.96% | 12,900 |
| Jan 19, 2026 | 309.00 | 331.00 | 302.00 | 314.00 | 314.00 | 1.62% | 148,300 |
| Jan 16, 2026 | 308.00 | 314.00 | 308.00 | 309.00 | 309.00 | - | 26,800 |
| Jan 15, 2026 | 309.00 | 312.00 | 306.00 | 309.00 | 309.00 | - | 18,800 |
| Jan 14, 2026 | 310.00 | 313.00 | 305.00 | 309.00 | 309.00 | -0.32% | 22,900 |
| Jan 13, 2026 | 315.00 | 315.00 | 309.00 | 310.00 | 310.00 | -0.64% | 11,600 |
| Jan 9, 2026 | 313.00 | 316.00 | 309.00 | 312.00 | 312.00 | -0.64% | 15,900 |
| Jan 8, 2026 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.88% | 23,100 |
| Jan 7, 2026 | 316.00 | 327.00 | 312.00 | 320.00 | 320.00 | 2.56% | 37,400 |
| Jan 6, 2026 | 311.00 | 314.00 | 309.00 | 312.00 | 312.00 | 0.97% | 8,000 |
| Jan 5, 2026 | 311.00 | 312.00 | 309.00 | 309.00 | 309.00 | -0.64% | 12,700 |
| Dec 30, 2025 | 319.00 | 319.00 | 311.00 | 311.00 | 311.00 | -3.72% | 27,000 |
| Dec 29, 2025 | 301.00 | 328.00 | 301.00 | 323.00 | 323.00 | 8.03% | 94,600 |
| Dec 26, 2025 | 300.00 | 302.00 | 295.00 | 299.00 | 299.00 | -1.32% | 69,700 |
| Dec 25, 2025 | 304.00 | 304.00 | 301.00 | 303.00 | 303.00 | 0.33% | 58,100 |
| Dec 24, 2025 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.98% | 49,400 |
| Dec 23, 2025 | 306.00 | 308.00 | 303.00 | 305.00 | 305.00 | -0.65% | 36,500 |
| Dec 22, 2025 | 312.00 | 312.00 | 302.00 | 307.00 | 307.00 | -2.23% | 34,300 |
| Dec 19, 2025 | 308.00 | 314.00 | 304.00 | 314.00 | 314.00 | 2.61% | 23,100 |
| Dec 18, 2025 | 303.00 | 306.00 | 300.00 | 306.00 | 306.00 | 0.33% | 51,400 |
| Dec 17, 2025 | 308.00 | 310.00 | 303.00 | 305.00 | 305.00 | -1.61% | 64,600 |
| Dec 16, 2025 | 310.00 | 313.00 | 307.00 | 310.00 | 310.00 | -0.32% | 25,200 |
| Dec 15, 2025 | 306.00 | 312.00 | 306.00 | 311.00 | 311.00 | - | 44,500 |
| Dec 12, 2025 | 311.00 | 316.00 | 305.00 | 311.00 | 311.00 | 0.32% | 60,600 |
| Dec 11, 2025 | 328.00 | 328.00 | 310.00 | 310.00 | 310.00 | -4.91% | 85,800 |
| Dec 10, 2025 | 326.00 | 329.00 | 325.00 | 326.00 | 326.00 | - | 17,200 |
| Dec 9, 2025 | 327.00 | 329.00 | 324.00 | 326.00 | 326.00 | 0.31% | 13,200 |
| Dec 8, 2025 | 333.00 | 334.00 | 325.00 | 325.00 | 325.00 | -0.91% | 23,100 |
| Dec 5, 2025 | 330.00 | 335.00 | 328.00 | 328.00 | 328.00 | -0.61% | 15,700 |
| Dec 4, 2025 | 328.00 | 334.00 | 328.00 | 330.00 | 330.00 | -0.30% | 11,100 |
| Dec 3, 2025 | 328.00 | 331.00 | 327.00 | 331.00 | 331.00 | 0.61% | 9,900 |
| Dec 2, 2025 | 338.00 | 340.00 | 328.00 | 329.00 | 329.00 | -2.66% | 42,800 |
| Dec 1, 2025 | 346.00 | 347.00 | 338.00 | 338.00 | 338.00 | -3.15% | 28,500 |
| Nov 28, 2025 | 346.00 | 352.00 | 346.00 | 349.00 | 349.00 | 0.58% | 22,400 |
| Nov 27, 2025 | 335.00 | 347.00 | 335.00 | 347.00 | 347.00 | 4.20% | 32,100 |
| Nov 26, 2025 | 333.00 | 339.00 | 330.00 | 333.00 | 333.00 | 2.46% | 74,000 |
| Nov 25, 2025 | 338.00 | 338.00 | 325.00 | 325.00 | 325.00 | -3.27% | 58,100 |
| Nov 21, 2025 | 339.00 | 346.00 | 327.00 | 336.00 | 336.00 | -2.61% | 109,000 |
| Nov 20, 2025 | 347.00 | 356.00 | 345.00 | 345.00 | 345.00 | -0.58% | 27,200 |
| Nov 19, 2025 | 342.00 | 351.00 | 338.00 | 347.00 | 347.00 | 1.76% | 23,500 |
| Nov 18, 2025 | 354.00 | 355.00 | 340.00 | 341.00 | 341.00 | -3.94% | 77,700 |
| Nov 17, 2025 | 350.00 | 364.00 | 350.00 | 355.00 | 355.00 | - | 67,800 |
| Nov 14, 2025 | 348.00 | 355.00 | 345.00 | 355.00 | 355.00 | -0.28% | 53,000 |
| Nov 13, 2025 | 358.00 | 361.00 | 353.00 | 356.00 | 356.00 | -0.56% | 39,100 |
| Nov 12, 2025 | 349.00 | 361.00 | 346.00 | 358.00 | 358.00 | 2.58% | 37,000 |
| Nov 11, 2025 | 354.00 | 354.00 | 348.00 | 349.00 | 349.00 | -1.41% | 42,400 |
| Nov 10, 2025 | 354.00 | 366.00 | 349.00 | 354.00 | 354.00 | 2.31% | 72,200 |
| Nov 7, 2025 | 349.00 | 349.00 | 343.00 | 346.00 | 346.00 | -0.57% | 38,500 |
| Nov 6, 2025 | 343.00 | 351.00 | 341.00 | 348.00 | 348.00 | 2.05% | 35,000 |
| Nov 5, 2025 | 347.00 | 352.00 | 332.00 | 341.00 | 341.00 | -2.01% | 140,300 |
| Nov 4, 2025 | 357.00 | 357.00 | 345.00 | 348.00 | 348.00 | -2.52% | 60,900 |
| Oct 31, 2025 | 358.00 | 364.00 | 356.00 | 357.00 | 357.00 | 0.85% | 46,500 |
| Oct 30, 2025 | 351.00 | 362.00 | 348.00 | 354.00 | 354.00 | 0.85% | 87,900 |
| Oct 29, 2025 | 357.00 | 360.00 | 348.00 | 351.00 | 351.00 | -1.13% | 59,300 |
| Oct 28, 2025 | 358.00 | 364.00 | 354.00 | 355.00 | 355.00 | -1.11% | 60,500 |
| Oct 27, 2025 | 365.00 | 372.00 | 356.00 | 359.00 | 359.00 | -1.91% | 100,900 |
| Oct 24, 2025 | 374.00 | 374.00 | 356.00 | 366.00 | 366.00 | -1.35% | 90,500 |
| Oct 23, 2025 | 381.00 | 386.00 | 369.00 | 371.00 | 371.00 | -1.33% | 271,100 |
| Oct 22, 2025 | 369.00 | 379.00 | 368.00 | 376.00 | 376.00 | 2.45% | 91,200 |
| Oct 21, 2025 | 363.00 | 370.00 | 355.00 | 367.00 | 367.00 | 1.10% | 101,600 |
| Oct 20, 2025 | 347.00 | 366.00 | 346.00 | 363.00 | 363.00 | 7.08% | 147,100 |
| Oct 17, 2025 | 353.00 | 353.00 | 339.00 | 339.00 | 339.00 | -4.78% | 66,400 |
| Oct 16, 2025 | 351.00 | 362.00 | 348.00 | 356.00 | 356.00 | 1.42% | 60,100 |
| Oct 15, 2025 | 334.00 | 352.00 | 334.00 | 351.00 | 351.00 | 5.41% | 72,400 |
| Oct 14, 2025 | 332.00 | 339.00 | 332.00 | 333.00 | 333.00 | -0.89% | 92,700 |
| Oct 10, 2025 | 337.00 | 346.00 | 335.00 | 336.00 | 336.00 | -0.30% | 117,300 |
| Oct 9, 2025 | 354.00 | 357.00 | 333.00 | 337.00 | 337.00 | -4.80% | 208,900 |