INCLUSIVE Holdings Inc. (TYO:7078)
Japan
· Delayed Price · Currency is JPY 387.00
+4.00 (1.04%)
Apr 28, 2026, 3:30 PM JST
INCLUSIVE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 381.00 | 393.00 | 381.00 | 387.00 | 387.00 | 1.04% | 8,300 |
| Apr 27, 2026 | 393.00 | 393.00 | 380.00 | 383.00 | 383.00 | -4.49% | 36,500 |
| Apr 24, 2026 | 402.00 | 402.00 | 391.00 | 401.00 | 401.00 | 0.25% | 10,800 |
| Apr 23, 2026 | 401.00 | 404.00 | 395.00 | 400.00 | 400.00 | -0.99% | 15,400 |
| Apr 22, 2026 | 411.00 | 413.00 | 402.00 | 404.00 | 404.00 | -1.70% | 8,600 |
| Apr 21, 2026 | 413.00 | 415.00 | 407.00 | 411.00 | 411.00 | -0.48% | 14,600 |
| Apr 20, 2026 | 415.00 | 419.00 | 412.00 | 413.00 | 413.00 | - | 11,500 |
| Apr 17, 2026 | 415.00 | 416.00 | 409.00 | 413.00 | 413.00 | -0.72% | 15,100 |
| Apr 16, 2026 | 415.00 | 423.00 | 410.00 | 416.00 | 416.00 | -0.72% | 36,900 |
| Apr 15, 2026 | 403.00 | 419.00 | 403.00 | 419.00 | 419.00 | 4.75% | 26,500 |
| Apr 14, 2026 | 392.00 | 405.00 | 392.00 | 400.00 | 400.00 | 2.04% | 15,500 |
| Apr 13, 2026 | 400.00 | 401.00 | 392.00 | 392.00 | 392.00 | -1.01% | 10,100 |
| Apr 10, 2026 | 406.00 | 411.00 | 392.00 | 396.00 | 396.00 | -1.00% | 28,500 |
| Apr 9, 2026 | 399.00 | 422.00 | 399.00 | 400.00 | 400.00 | 1.78% | 43,300 |
| Apr 8, 2026 | 399.00 | 407.00 | 385.00 | 393.00 | 393.00 | 1.03% | 37,700 |
| Apr 7, 2026 | 395.00 | 398.00 | 382.00 | 389.00 | 389.00 | -1.02% | 14,200 |
| Apr 6, 2026 | 381.00 | 393.00 | 378.00 | 393.00 | 393.00 | 1.03% | 18,800 |
| Apr 3, 2026 | 387.00 | 390.00 | 381.00 | 389.00 | 389.00 | 2.10% | 8,100 |
| Apr 2, 2026 | 381.00 | 395.00 | 380.00 | 381.00 | 381.00 | 0.26% | 18,000 |
| Apr 1, 2026 | 389.00 | 389.00 | 373.00 | 380.00 | 380.00 | -0.52% | 15,800 |
| Mar 31, 2026 | 376.00 | 382.00 | 359.00 | 382.00 | 382.00 | -0.26% | 36,900 |
| Mar 30, 2026 | 381.00 | 383.00 | 375.00 | 383.00 | 383.00 | -2.54% | 21,400 |
| Mar 27, 2026 | 397.00 | 397.00 | 376.00 | 393.00 | 393.00 | 1.03% | 17,800 |
| Mar 26, 2026 | 416.00 | 416.00 | 388.00 | 389.00 | 389.00 | -2.75% | 20,700 |
| Mar 25, 2026 | 377.00 | 417.00 | 377.00 | 400.00 | 400.00 | 7.82% | 76,400 |
| Mar 24, 2026 | 381.00 | 381.00 | 371.00 | 371.00 | 371.00 | 1.64% | 14,200 |
| Mar 23, 2026 | 384.00 | 384.00 | 365.00 | 365.00 | 365.00 | -5.93% | 47,200 |
| Mar 19, 2026 | 394.00 | 401.00 | 387.00 | 388.00 | 388.00 | -3.48% | 23,800 |
| Mar 18, 2026 | 399.00 | 410.00 | 399.00 | 402.00 | 402.00 | 0.75% | 26,000 |
| Mar 17, 2026 | 401.00 | 406.00 | 399.00 | 399.00 | 399.00 | -0.75% | 14,800 |
| Mar 16, 2026 | 383.00 | 402.00 | 377.00 | 402.00 | 402.00 | 3.34% | 18,500 |
| Mar 13, 2026 | 389.00 | 393.00 | 380.00 | 389.00 | 389.00 | -0.51% | 13,100 |
| Mar 12, 2026 | 401.00 | 401.00 | 390.00 | 391.00 | 391.00 | -1.26% | 11,600 |
| Mar 11, 2026 | 400.00 | 405.00 | 392.00 | 396.00 | 396.00 | -0.75% | 26,500 |
| Mar 10, 2026 | 389.00 | 400.00 | 387.00 | 399.00 | 399.00 | 2.05% | 16,500 |
| 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 |