INCLUSIVE Holdings Inc. (TYO:7078)
Japan
· Delayed Price · Currency is JPY 399.00
+8.00 (2.05%)
Mar 10, 2026, 3:30 PM JST
INCLUSIVE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 390.00 | 393.00 | 372.00 | 391.00 | 391.00 | -2.74% | 36,300 |
| Mar 6, 2026 | 401.00 | 409.00 | 393.00 | 402.00 | 402.00 | 2.29% | 28,100 |
| Mar 5, 2026 | 390.00 | 405.00 | 388.00 | 393.00 | 393.00 | 3.97% | 28,000 |
| Mar 4, 2026 | 389.00 | 394.00 | 371.00 | 378.00 | 378.00 | -4.55% | 64,600 |
| Mar 3, 2026 | 418.00 | 420.00 | 396.00 | 396.00 | 396.00 | -5.26% | 70,700 |
| Mar 2, 2026 | 426.00 | 429.00 | 417.00 | 418.00 | 418.00 | -3.46% | 30,500 |
| Feb 27, 2026 | 427.00 | 443.00 | 421.00 | 433.00 | 433.00 | - | 41,900 |
| Feb 26, 2026 | 434.00 | 440.00 | 426.00 | 433.00 | 433.00 | 1.41% | 20,000 |
| Feb 25, 2026 | 420.00 | 443.00 | 418.00 | 427.00 | 427.00 | 2.40% | 48,600 |
| Feb 24, 2026 | 432.00 | 436.00 | 417.00 | 417.00 | 417.00 | -2.11% | 34,100 |
| Feb 20, 2026 | 432.00 | 439.00 | 422.00 | 426.00 | 426.00 | -1.39% | 20,900 |
| Feb 19, 2026 | 442.00 | 442.00 | 422.00 | 432.00 | 432.00 | -3.14% | 35,700 |
| Feb 18, 2026 | 453.00 | 468.00 | 433.00 | 446.00 | 446.00 | 0.22% | 91,800 |
| Feb 17, 2026 | 424.00 | 454.00 | 423.00 | 445.00 | 445.00 | 4.95% | 100,400 |
| Feb 16, 2026 | 411.00 | 438.00 | 404.00 | 424.00 | 424.00 | 5.21% | 126,700 |
| Feb 13, 2026 | 409.00 | 409.00 | 386.00 | 403.00 | 403.00 | -1.95% | 99,800 |
| Feb 12, 2026 | 420.00 | 420.00 | 406.00 | 411.00 | 411.00 | -1.20% | 31,900 |
| Feb 10, 2026 | 410.00 | 416.00 | 401.00 | 416.00 | 416.00 | 2.72% | 27,700 |
| Feb 9, 2026 | 410.00 | 427.00 | 404.00 | 405.00 | 405.00 | - | 72,500 |
| Feb 6, 2026 | 411.00 | 411.00 | 397.00 | 405.00 | 405.00 | -0.74% | 31,700 |
| Feb 5, 2026 | 395.00 | 415.00 | 395.00 | 408.00 | 408.00 | 2.77% | 28,900 |
| Feb 4, 2026 | 404.00 | 405.00 | 389.00 | 397.00 | 397.00 | -1.49% | 45,700 |
| Feb 3, 2026 | 409.00 | 422.00 | 401.00 | 403.00 | 403.00 | 0.25% | 85,900 |
| Feb 2, 2026 | 398.00 | 409.00 | 398.00 | 402.00 | 402.00 | 1.01% | 16,300 |
| Jan 30, 2026 | 399.00 | 405.00 | 391.00 | 398.00 | 398.00 | - | 21,900 |
| Jan 29, 2026 | 403.00 | 403.00 | 395.00 | 398.00 | 398.00 | 0.76% | 11,300 |
| Jan 28, 2026 | 402.00 | 403.00 | 390.00 | 395.00 | 395.00 | -1.99% | 58,200 |
| Jan 27, 2026 | 416.00 | 418.00 | 403.00 | 403.00 | 403.00 | -3.13% | 16,600 |
| Jan 26, 2026 | 427.00 | 427.00 | 406.00 | 416.00 | 416.00 | -1.89% | 52,600 |
| Jan 23, 2026 | 405.00 | 427.00 | 405.00 | 424.00 | 424.00 | 4.69% | 67,800 |
| Jan 22, 2026 | 408.00 | 417.00 | 405.00 | 405.00 | 405.00 | -0.74% | 26,900 |
| Jan 21, 2026 | 413.00 | 414.00 | 401.00 | 408.00 | 408.00 | -1.21% | 39,100 |
| Jan 20, 2026 | 422.00 | 428.00 | 405.00 | 413.00 | 413.00 | -1.90% | 66,600 |
| Jan 19, 2026 | 420.00 | 439.00 | 416.00 | 421.00 | 421.00 | 0.48% | 83,200 |
| Jan 16, 2026 | 412.00 | 428.00 | 400.00 | 419.00 | 419.00 | 1.70% | 184,100 |
| Jan 15, 2026 | 386.00 | 430.00 | 380.00 | 412.00 | 412.00 | 11.35% | 225,800 |
| Jan 14, 2026 | 374.00 | 377.00 | 370.00 | 370.00 | 370.00 | -1.07% | 34,000 |
| Jan 13, 2026 | 374.00 | 381.00 | 367.00 | 374.00 | 374.00 | 0.81% | 53,100 |
| Jan 9, 2026 | 386.00 | 387.00 | 365.00 | 371.00 | 371.00 | -3.89% | 84,300 |
| Jan 8, 2026 | 403.00 | 410.00 | 385.00 | 386.00 | 386.00 | -6.08% | 153,700 |
| Jan 7, 2026 | 356.00 | 411.00 | 355.00 | 411.00 | 411.00 | 18.10% | 188,900 |
| Jan 6, 2026 | 358.00 | 363.00 | 342.00 | 348.00 | 348.00 | -1.42% | 63,800 |
| Jan 5, 2026 | 362.00 | 365.00 | 350.00 | 353.00 | 353.00 | -0.84% | 66,300 |
| Dec 30, 2025 | 365.00 | 365.00 | 344.00 | 356.00 | 356.00 | -2.47% | 56,600 |
| Dec 29, 2025 | 336.00 | 384.00 | 336.00 | 365.00 | 365.00 | 9.28% | 113,700 |
| Dec 26, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 0.30% | 144,800 |
| Dec 25, 2025 | 334.00 | 341.00 | 333.00 | 333.00 | 333.00 | -0.89% | 74,800 |
| Dec 24, 2025 | 333.00 | 338.00 | 333.00 | 336.00 | 336.00 | - | 41,300 |
| Dec 23, 2025 | 334.00 | 343.00 | 333.00 | 336.00 | 336.00 | -0.30% | 41,400 |
| Dec 22, 2025 | 345.00 | 345.00 | 334.00 | 337.00 | 337.00 | -2.32% | 54,400 |
| Dec 19, 2025 | 352.00 | 352.00 | 344.00 | 345.00 | 345.00 | -2.54% | 36,400 |
| Dec 18, 2025 | 353.00 | 360.00 | 349.00 | 354.00 | 354.00 | 0.85% | 35,300 |
| Dec 17, 2025 | 347.00 | 353.00 | 347.00 | 351.00 | 351.00 | 0.29% | 18,900 |
| Dec 16, 2025 | 354.00 | 357.00 | 350.00 | 350.00 | 350.00 | -1.13% | 32,700 |
| Dec 15, 2025 | 353.00 | 375.00 | 351.00 | 354.00 | 354.00 | -1.94% | 55,300 |
| Dec 12, 2025 | 372.00 | 374.00 | 361.00 | 361.00 | 361.00 | -0.82% | 29,100 |
| Dec 11, 2025 | 374.00 | 374.00 | 362.00 | 364.00 | 364.00 | -2.67% | 32,000 |
| Dec 10, 2025 | 372.00 | 379.00 | 368.00 | 374.00 | 374.00 | 0.54% | 38,100 |
| Dec 9, 2025 | 374.00 | 378.00 | 371.00 | 372.00 | 372.00 | -0.53% | 21,900 |
| Dec 8, 2025 | 376.00 | 378.00 | 374.00 | 374.00 | 374.00 | -0.27% | 6,700 |
| Dec 5, 2025 | 375.00 | 381.00 | 369.00 | 375.00 | 375.00 | - | 49,000 |
| Dec 4, 2025 | 376.00 | 384.00 | 375.00 | 375.00 | 375.00 | -1.32% | 20,100 |
| Dec 3, 2025 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.04% | 14,000 |
| Dec 2, 2025 | 401.00 | 401.00 | 384.00 | 384.00 | 384.00 | -4.24% | 26,900 |
| Dec 1, 2025 | 415.00 | 415.00 | 398.00 | 401.00 | 401.00 | -3.84% | 25,400 |
| Nov 28, 2025 | 388.00 | 420.00 | 388.00 | 417.00 | 417.00 | 7.20% | 39,300 |
| Nov 27, 2025 | 389.00 | 395.00 | 387.00 | 389.00 | 389.00 | -1.27% | 12,500 |
| Nov 26, 2025 | 390.00 | 398.00 | 386.00 | 394.00 | 394.00 | 1.03% | 14,900 |
| Nov 25, 2025 | 385.00 | 394.00 | 382.00 | 390.00 | 390.00 | 1.83% | 18,000 |
| Nov 21, 2025 | 371.00 | 385.00 | 371.00 | 383.00 | 383.00 | -0.52% | 13,000 |
| Nov 20, 2025 | 374.00 | 393.00 | 374.00 | 385.00 | 385.00 | 0.79% | 25,500 |
| Nov 19, 2025 | 377.00 | 394.00 | 377.00 | 382.00 | 382.00 | 1.87% | 27,400 |
| Nov 18, 2025 | 389.00 | 391.00 | 375.00 | 375.00 | 375.00 | -3.60% | 33,000 |
| Nov 17, 2025 | 402.00 | 402.00 | 386.00 | 389.00 | 389.00 | -2.99% | 20,400 |
| Nov 14, 2025 | 403.00 | 404.00 | 400.00 | 401.00 | 401.00 | -0.50% | 12,700 |
| Nov 13, 2025 | 407.00 | 408.00 | 403.00 | 403.00 | 403.00 | -1.47% | 12,800 |
| Nov 12, 2025 | 408.00 | 409.00 | 404.00 | 409.00 | 409.00 | 0.25% | 10,700 |
| Nov 11, 2025 | 408.00 | 408.00 | 398.00 | 408.00 | 408.00 | 2.00% | 11,500 |
| Nov 10, 2025 | 400.00 | 415.00 | 400.00 | 400.00 | 400.00 | - | 14,700 |
| Nov 7, 2025 | 401.00 | 408.00 | 392.00 | 400.00 | 400.00 | -0.74% | 24,700 |
| Nov 6, 2025 | 409.00 | 410.00 | 401.00 | 403.00 | 403.00 | 0.50% | 7,300 |
| Nov 5, 2025 | 405.00 | 405.00 | 388.00 | 401.00 | 401.00 | -2.20% | 36,600 |
| Nov 4, 2025 | 415.00 | 419.00 | 409.00 | 410.00 | 410.00 | 0.24% | 18,300 |
| Oct 31, 2025 | 412.00 | 414.00 | 402.00 | 409.00 | 409.00 | -0.73% | 7,400 |
| Oct 30, 2025 | 403.00 | 414.00 | 401.00 | 412.00 | 412.00 | 0.24% | 20,800 |
| Oct 29, 2025 | 418.00 | 421.00 | 402.00 | 411.00 | 411.00 | -2.14% | 34,800 |
| Oct 28, 2025 | 432.00 | 432.00 | 419.00 | 420.00 | 420.00 | -3.00% | 25,200 |
| Oct 27, 2025 | 426.00 | 447.00 | 426.00 | 433.00 | 433.00 | -1.59% | 32,300 |
| Oct 24, 2025 | 441.00 | 447.00 | 440.00 | 440.00 | 440.00 | -1.35% | 19,100 |
| Oct 23, 2025 | 445.00 | 451.00 | 442.00 | 446.00 | 446.00 | -1.11% | 12,300 |
| Oct 22, 2025 | 453.00 | 460.00 | 451.00 | 451.00 | 451.00 | -0.44% | 14,300 |
| Oct 21, 2025 | 451.00 | 461.00 | 446.00 | 453.00 | 453.00 | 2.26% | 8,800 |
| Oct 20, 2025 | 441.00 | 451.00 | 441.00 | 443.00 | 443.00 | 1.61% | 7,300 |
| Oct 17, 2025 | 449.00 | 449.00 | 436.00 | 436.00 | 436.00 | -2.90% | 12,500 |
| Oct 16, 2025 | 446.00 | 462.00 | 441.00 | 449.00 | 449.00 | 2.51% | 29,300 |
| Oct 15, 2025 | 431.00 | 444.00 | 430.00 | 438.00 | 438.00 | 2.34% | 22,300 |
| Oct 14, 2025 | 449.00 | 452.00 | 420.00 | 428.00 | 428.00 | -6.35% | 54,100 |
| Oct 10, 2025 | 465.00 | 465.00 | 457.00 | 457.00 | 457.00 | -1.72% | 10,700 |
| Oct 9, 2025 | 464.00 | 468.00 | 453.00 | 465.00 | 465.00 | -0.43% | 23,900 |
| Oct 8, 2025 | 476.00 | 480.00 | 466.00 | 467.00 | 467.00 | -2.51% | 13,800 |