Institution for a Global Society Corporation (TYO:4265)
Japan
· Delayed Price · Currency is JPY 280.00
+5.00 (1.82%)
Apr 28, 2026, 3:30 PM JST
TYO:4265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 276.00 | 281.00 | 276.00 | 280.00 | 280.00 | 1.82% | 49,500 |
| Apr 27, 2026 | 301.00 | 301.00 | 273.00 | 275.00 | 275.00 | -9.84% | 213,200 |
| Apr 24, 2026 | 304.00 | 310.00 | 304.00 | 305.00 | 305.00 | 0.33% | 95,900 |
| Apr 23, 2026 | 313.00 | 313.00 | 297.00 | 304.00 | 304.00 | -3.18% | 120,000 |
| Apr 22, 2026 | 314.00 | 319.00 | 312.00 | 314.00 | 314.00 | -0.32% | 93,400 |
| Apr 21, 2026 | 319.00 | 320.00 | 313.00 | 315.00 | 315.00 | -0.94% | 83,000 |
| Apr 20, 2026 | 318.00 | 322.00 | 315.00 | 318.00 | 318.00 | 0.32% | 61,500 |
| Apr 17, 2026 | 315.00 | 320.00 | 313.00 | 317.00 | 317.00 | 0.96% | 68,100 |
| Apr 16, 2026 | 316.00 | 324.00 | 312.00 | 314.00 | 314.00 | -0.32% | 144,200 |
| Apr 15, 2026 | 322.00 | 329.00 | 312.00 | 315.00 | 315.00 | - | 181,400 |
| Apr 14, 2026 | 321.00 | 325.00 | 310.00 | 315.00 | 315.00 | -2.17% | 197,100 |
| Apr 13, 2026 | 317.00 | 335.00 | 312.00 | 322.00 | 322.00 | 0.94% | 288,300 |
| Apr 10, 2026 | 346.00 | 352.00 | 316.00 | 319.00 | 319.00 | -11.14% | 953,700 |
| Apr 9, 2026 | 432.00 | 438.00 | 359.00 | 359.00 | 359.00 | -18.22% | 1,926,400 |
| Apr 8, 2026 | 486.00 | 528.00 | 432.00 | 439.00 | 439.00 | -10.95% | 2,900,000 |
| Apr 7, 2026 | 489.00 | 522.00 | 458.00 | 493.00 | 493.00 | 6.02% | 3,691,900 |
| Apr 6, 2026 | 385.00 | 465.00 | 380.00 | 465.00 | 465.00 | 20.78% | 1,470,300 |
| Apr 3, 2026 | 390.00 | 402.00 | 381.00 | 385.00 | 385.00 | -1.28% | 132,500 |
| Apr 2, 2026 | 380.00 | 394.00 | 363.00 | 390.00 | 390.00 | 2.90% | 232,000 |
| Apr 1, 2026 | 387.00 | 422.00 | 371.00 | 379.00 | 379.00 | -1.30% | 586,000 |
| Mar 31, 2026 | 381.00 | 391.00 | 374.00 | 384.00 | 384.00 | -3.27% | 163,800 |
| Mar 30, 2026 | 396.00 | 414.00 | 356.00 | 397.00 | 397.00 | -1.73% | 450,300 |
| Mar 27, 2026 | 377.00 | 428.00 | 367.00 | 404.00 | 404.00 | 4.94% | 903,300 |
| Mar 26, 2026 | 393.00 | 457.00 | 385.00 | 385.00 | 385.00 | -5.64% | 1,645,900 |
| Mar 25, 2026 | 386.00 | 435.00 | 380.00 | 408.00 | 408.00 | 7.94% | 1,896,200 |
| Mar 24, 2026 | 410.00 | 418.00 | 356.00 | 378.00 | 378.00 | -6.90% | 1,400,500 |
| Mar 23, 2026 | 395.00 | 456.00 | 355.00 | 406.00 | 406.00 | -6.67% | 2,179,500 |
| Mar 19, 2026 | 428.00 | 475.00 | 413.00 | 435.00 | 435.00 | -5.43% | 1,929,300 |
| Mar 18, 2026 | 452.00 | 500.00 | 401.00 | 460.00 | 460.00 | 9.52% | 6,350,400 |
| Mar 17, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 23.53% | 49,300 |
| Mar 16, 2026 | 346.00 | 348.00 | 335.00 | 340.00 | 340.00 | -3.41% | 67,700 |
| Mar 13, 2026 | 324.00 | 352.00 | 316.00 | 352.00 | 352.00 | 10.00% | 171,900 |
| Mar 12, 2026 | 323.00 | 330.00 | 316.00 | 320.00 | 320.00 | -3.03% | 55,900 |
| Mar 11, 2026 | 337.00 | 353.00 | 322.00 | 330.00 | 330.00 | 2.80% | 301,800 |
| Mar 10, 2026 | 291.00 | 321.00 | 285.00 | 321.00 | 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 |