IFIS Japan Ltd. (TYO:7833)
Japan
· Delayed Price · Currency is JPY 663.00
+1.00 (0.15%)
Apr 28, 2026, 3:30 PM JST
IFIS Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 661.00 | 665.00 | 660.00 | 663.00 | 663.00 | 0.15% | 2,800 |
| Apr 27, 2026 | 665.00 | 666.00 | 661.00 | 662.00 | 662.00 | -0.75% | 3,800 |
| Apr 24, 2026 | 675.00 | 675.00 | 666.00 | 667.00 | 667.00 | 0.30% | 7,800 |
| Apr 23, 2026 | 670.00 | 671.00 | 665.00 | 665.00 | 665.00 | -0.75% | 4,000 |
| Apr 22, 2026 | 669.00 | 670.00 | 666.00 | 670.00 | 670.00 | - | 2,000 |
| Apr 21, 2026 | 668.00 | 674.00 | 667.00 | 670.00 | 670.00 | 0.45% | 3,600 |
| Apr 20, 2026 | 668.00 | 670.00 | 665.00 | 667.00 | 667.00 | 0.30% | 2,900 |
| Apr 17, 2026 | 668.00 | 668.00 | 665.00 | 665.00 | 665.00 | -0.60% | 2,600 |
| Apr 16, 2026 | 665.00 | 673.00 | 665.00 | 669.00 | 669.00 | 0.60% | 6,400 |
| Apr 15, 2026 | 663.00 | 672.00 | 663.00 | 665.00 | 665.00 | 0.30% | 3,300 |
| Apr 14, 2026 | 672.00 | 675.00 | 663.00 | 663.00 | 663.00 | -1.04% | 4,800 |
| Apr 13, 2026 | 668.00 | 670.00 | 666.00 | 670.00 | 670.00 | 0.45% | 2,400 |
| Apr 10, 2026 | 668.00 | 672.00 | 667.00 | 667.00 | 667.00 | - | 2,900 |
| Apr 9, 2026 | 673.00 | 673.00 | 667.00 | 667.00 | 667.00 | -0.89% | 2,400 |
| Apr 8, 2026 | 671.00 | 677.00 | 669.00 | 673.00 | 673.00 | 0.75% | 3,300 |
| Apr 7, 2026 | 663.00 | 670.00 | 663.00 | 668.00 | 668.00 | 1.21% | 3,600 |
| Apr 6, 2026 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 0.15% | 3,400 |
| Apr 3, 2026 | 660.00 | 667.00 | 659.00 | 659.00 | 659.00 | 0.15% | 2,700 |
| Apr 2, 2026 | 667.00 | 674.00 | 658.00 | 658.00 | 658.00 | -1.79% | 8,400 |
| Apr 1, 2026 | 656.00 | 670.00 | 656.00 | 670.00 | 670.00 | 2.45% | 3,200 |
| Mar 31, 2026 | 658.00 | 663.00 | 650.00 | 654.00 | 654.00 | -0.61% | 10,900 |
| Mar 30, 2026 | 660.00 | 665.00 | 651.00 | 658.00 | 658.00 | -1.79% | 9,900 |
| Mar 27, 2026 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 1.52% | 9,200 |
| Mar 26, 2026 | 665.00 | 673.00 | 660.00 | 660.00 | 660.00 | -0.75% | 5,100 |
| Mar 25, 2026 | 673.00 | 673.00 | 664.00 | 665.00 | 665.00 | 0.30% | 7,500 |
| Mar 24, 2026 | 666.00 | 670.00 | 663.00 | 663.00 | 663.00 | - | 5,200 |
| Mar 23, 2026 | 668.00 | 675.00 | 663.00 | 663.00 | 663.00 | -1.49% | 7,300 |
| Mar 19, 2026 | 682.00 | 682.00 | 673.00 | 673.00 | 673.00 | -1.61% | 5,600 |
| Mar 18, 2026 | 689.00 | 689.00 | 678.00 | 684.00 | 684.00 | -0.73% | 6,300 |
| Mar 17, 2026 | 684.00 | 689.00 | 676.00 | 689.00 | 689.00 | 0.73% | 2,200 |
| Mar 16, 2026 | 685.00 | 685.00 | 673.00 | 684.00 | 684.00 | -0.15% | 5,400 |
| Mar 13, 2026 | 681.00 | 685.00 | 679.00 | 685.00 | 685.00 | -0.29% | 2,500 |
| Mar 12, 2026 | 690.00 | 690.00 | 682.00 | 687.00 | 687.00 | - | 4,100 |
| Mar 11, 2026 | 686.00 | 691.00 | 686.00 | 687.00 | 687.00 | 0.88% | 2,900 |
| Mar 10, 2026 | 676.00 | 686.00 | 675.00 | 681.00 | 681.00 | 0.89% | 5,000 |
| Mar 9, 2026 | 670.00 | 679.00 | 665.00 | 675.00 | 675.00 | -0.88% | 17,700 |
| Mar 6, 2026 | 681.00 | 686.00 | 680.00 | 681.00 | 681.00 | 0.29% | 9,900 |
| Mar 5, 2026 | 690.00 | 695.00 | 677.00 | 679.00 | 679.00 | 0.89% | 9,000 |
| Mar 4, 2026 | 676.00 | 690.00 | 671.00 | 673.00 | 673.00 | -3.58% | 25,500 |
| Mar 3, 2026 | 702.00 | 708.00 | 696.00 | 698.00 | 698.00 | -0.57% | 16,600 |
| Mar 2, 2026 | 700.00 | 703.00 | 696.00 | 702.00 | 702.00 | 0.57% | 14,800 |
| Feb 27, 2026 | 699.00 | 702.00 | 696.00 | 698.00 | 698.00 | -0.29% | 5,800 |
| Feb 26, 2026 | 689.00 | 700.00 | 689.00 | 700.00 | 700.00 | 1.74% | 8,700 |
| Feb 25, 2026 | 690.00 | 691.00 | 682.00 | 688.00 | 688.00 | -0.15% | 17,900 |
| Feb 24, 2026 | 694.00 | 698.00 | 689.00 | 689.00 | 689.00 | -1.29% | 23,100 |
| Feb 20, 2026 | 700.00 | 701.00 | 696.00 | 698.00 | 698.00 | -0.29% | 8,700 |
| Feb 19, 2026 | 698.00 | 703.00 | 696.00 | 700.00 | 700.00 | 0.14% | 4,900 |
| Feb 18, 2026 | 699.00 | 701.00 | 695.00 | 699.00 | 699.00 | 0.58% | 25,900 |
| Feb 17, 2026 | 703.00 | 705.00 | 693.00 | 695.00 | 695.00 | -0.86% | 13,800 |
| Feb 16, 2026 | 700.00 | 705.00 | 694.00 | 701.00 | 701.00 | 0.43% | 14,000 |
| Feb 13, 2026 | 715.00 | 715.00 | 693.00 | 698.00 | 698.00 | -1.83% | 19,700 |
| Feb 12, 2026 | 708.00 | 713.00 | 703.00 | 711.00 | 711.00 | 2.75% | 35,500 |
| Feb 10, 2026 | 688.00 | 702.00 | 681.00 | 692.00 | 692.00 | 1.32% | 18,900 |
| Feb 9, 2026 | 698.00 | 698.00 | 671.00 | 683.00 | 683.00 | -1.59% | 27,600 |
| Feb 6, 2026 | 689.00 | 695.00 | 688.00 | 694.00 | 694.00 | -0.29% | 12,400 |
| Feb 5, 2026 | 701.00 | 702.00 | 695.00 | 696.00 | 696.00 | -0.85% | 4,100 |
| Feb 4, 2026 | 698.00 | 704.00 | 698.00 | 702.00 | 702.00 | 0.43% | 5,200 |
| Feb 3, 2026 | 690.00 | 705.00 | 689.00 | 699.00 | 699.00 | 1.30% | 17,100 |
| Feb 2, 2026 | 687.00 | 695.00 | 687.00 | 690.00 | 690.00 | 0.58% | 7,400 |
| Jan 30, 2026 | 690.00 | 694.00 | 686.00 | 686.00 | 686.00 | -0.58% | 4,900 |
| Jan 29, 2026 | 696.00 | 696.00 | 690.00 | 690.00 | 690.00 | -0.86% | 2,100 |
| Jan 28, 2026 | 699.00 | 699.00 | 695.00 | 696.00 | 696.00 | -0.43% | 3,300 |
| Jan 27, 2026 | 690.00 | 700.00 | 690.00 | 699.00 | 699.00 | 0.87% | 6,300 |
| Jan 26, 2026 | 699.00 | 700.00 | 693.00 | 693.00 | 693.00 | -0.86% | 6,100 |
| Jan 23, 2026 | 699.00 | 702.00 | 697.00 | 699.00 | 699.00 | 0.14% | 10,900 |
| Jan 22, 2026 | 688.00 | 698.00 | 688.00 | 698.00 | 698.00 | 1.31% | 6,900 |
| Jan 21, 2026 | 694.00 | 695.00 | 689.00 | 689.00 | 689.00 | -1.01% | 13,100 |
| Jan 20, 2026 | 698.00 | 699.00 | 696.00 | 696.00 | 696.00 | -0.14% | 5,500 |
| Jan 19, 2026 | 699.00 | 700.00 | 694.00 | 697.00 | 697.00 | 0.14% | 9,600 |
| Jan 16, 2026 | 700.00 | 700.00 | 693.00 | 696.00 | 696.00 | 0.14% | 51,000 |
| Jan 15, 2026 | 690.00 | 696.00 | 683.00 | 695.00 | 695.00 | 0.87% | 24,500 |
| Jan 14, 2026 | 690.00 | 690.00 | 685.00 | 689.00 | 689.00 | 0.29% | 12,200 |
| Jan 13, 2026 | 680.00 | 689.00 | 680.00 | 687.00 | 687.00 | 1.18% | 15,900 |
| Jan 9, 2026 | 679.00 | 681.00 | 676.00 | 679.00 | 679.00 | 0.89% | 15,300 |
| Jan 8, 2026 | 669.00 | 677.00 | 669.00 | 673.00 | 673.00 | 0.60% | 17,600 |
| Jan 7, 2026 | 671.00 | 678.00 | 669.00 | 669.00 | 669.00 | -0.30% | 30,200 |
| Jan 6, 2026 | 668.00 | 673.00 | 666.00 | 671.00 | 671.00 | 0.75% | 22,500 |
| Jan 5, 2026 | 671.00 | 672.00 | 661.00 | 666.00 | 666.00 | -0.75% | 50,400 |
| Dec 30, 2025 | 672.00 | 679.00 | 671.00 | 671.00 | 671.00 | -0.30% | 29,000 |
| Dec 29, 2025 | 690.00 | 695.00 | 659.00 | 673.00 | 673.00 | -4.81% | 102,800 |
| Dec 26, 2025 | 711.00 | 715.00 | 707.00 | 707.00 | 682.00 | -0.98% | 51,600 |
| Dec 25, 2025 | 713.00 | 715.00 | 711.00 | 714.00 | 688.75 | 0.28% | 13,600 |
| Dec 24, 2025 | 708.00 | 712.00 | 708.00 | 712.00 | 686.82 | 0.56% | 8,200 |
| Dec 23, 2025 | 707.00 | 710.00 | 707.00 | 708.00 | 682.96 | -0.14% | 12,300 |
| Dec 22, 2025 | 710.00 | 711.00 | 706.00 | 709.00 | 683.93 | -0.14% | 17,100 |
| Dec 19, 2025 | 707.00 | 710.00 | 706.00 | 710.00 | 684.89 | 0.42% | 8,000 |
| Dec 18, 2025 | 700.00 | 708.00 | 700.00 | 707.00 | 682.00 | 0.71% | 8,000 |
| Dec 17, 2025 | 710.00 | 710.00 | 701.00 | 702.00 | 677.18 | -1.13% | 30,900 |
| Dec 16, 2025 | 709.00 | 712.00 | 708.00 | 710.00 | 684.89 | 0.28% | 6,400 |
| Dec 15, 2025 | 701.00 | 708.00 | 701.00 | 708.00 | 682.96 | 1.00% | 15,300 |
| Dec 12, 2025 | 695.00 | 703.00 | 695.00 | 701.00 | 676.21 | 1.01% | 7,100 |
| Dec 11, 2025 | 693.00 | 703.00 | 692.00 | 694.00 | 669.46 | 0.14% | 20,500 |
| Dec 10, 2025 | 700.00 | 703.00 | 692.00 | 693.00 | 668.50 | -1.14% | 21,900 |
| Dec 9, 2025 | 698.00 | 701.00 | 696.00 | 701.00 | 676.21 | 0.43% | 10,500 |
| Dec 8, 2025 | 698.00 | 705.00 | 689.00 | 698.00 | 673.32 | -0.71% | 33,100 |
| Dec 5, 2025 | 703.00 | 707.00 | 701.00 | 703.00 | 678.14 | 0.29% | 6,400 |
| Dec 4, 2025 | 700.00 | 710.00 | 700.00 | 701.00 | 676.21 | -0.43% | 12,200 |
| Dec 3, 2025 | 706.00 | 707.00 | 700.00 | 704.00 | 679.11 | -0.28% | 15,500 |
| Dec 2, 2025 | 713.00 | 719.00 | 706.00 | 706.00 | 681.04 | -0.98% | 9,900 |
| Dec 1, 2025 | 713.00 | 719.00 | 707.00 | 713.00 | 687.79 | -0.14% | 19,500 |