ISB Corporation (TYO:9702)
Japan
· Delayed Price · Currency is JPY 2,030.00
+24.00 (1.20%)
Mar 9, 2026, 3:30 PM JST
ISB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,003.00 | 2,034.00 | 2,003.00 | 2,006.00 | 2,006.00 | -1.28% | 23,600 |
| Mar 5, 2026 | 1,978.00 | 2,039.00 | 1,956.00 | 2,032.00 | 2,032.00 | 3.94% | 30,100 |
| Mar 4, 2026 | 1,923.00 | 2,003.00 | 1,897.00 | 1,955.00 | 1,955.00 | - | 169,900 |
| Mar 3, 2026 | 1,988.00 | 2,007.00 | 1,955.00 | 1,955.00 | 1,955.00 | -2.45% | 104,000 |
| Mar 2, 2026 | 1,961.00 | 2,007.00 | 1,961.00 | 2,004.00 | 2,004.00 | 0.25% | 62,700 |
| Feb 27, 2026 | 1,956.00 | 2,007.00 | 1,945.00 | 1,999.00 | 1,999.00 | 2.67% | 98,700 |
| Feb 26, 2026 | 1,944.00 | 1,963.00 | 1,927.00 | 1,947.00 | 1,947.00 | 0.67% | 35,900 |
| Feb 25, 2026 | 1,876.00 | 1,938.00 | 1,868.00 | 1,934.00 | 1,934.00 | 3.09% | 53,200 |
| Feb 24, 2026 | 1,860.00 | 1,878.00 | 1,847.00 | 1,876.00 | 1,876.00 | 1.19% | 42,800 |
| Feb 20, 2026 | 1,832.00 | 1,860.00 | 1,831.00 | 1,854.00 | 1,854.00 | -0.16% | 34,400 |
| Feb 19, 2026 | 1,816.00 | 1,857.00 | 1,802.00 | 1,857.00 | 1,857.00 | 2.15% | 23,400 |
| Feb 18, 2026 | 1,837.00 | 1,848.00 | 1,812.00 | 1,818.00 | 1,818.00 | -1.03% | 19,500 |
| Feb 17, 2026 | 1,828.00 | 1,846.00 | 1,813.00 | 1,837.00 | 1,837.00 | 0.49% | 35,200 |
| Feb 16, 2026 | 1,790.00 | 1,903.00 | 1,775.00 | 1,828.00 | 1,828.00 | 0.72% | 105,100 |
| Feb 13, 2026 | 1,841.00 | 1,847.00 | 1,791.00 | 1,815.00 | 1,815.00 | -1.57% | 40,600 |
| Feb 12, 2026 | 1,820.00 | 1,853.00 | 1,820.00 | 1,844.00 | 1,844.00 | 1.21% | 33,100 |
| Feb 10, 2026 | 1,795.00 | 1,822.00 | 1,792.00 | 1,822.00 | 1,822.00 | 2.65% | 25,300 |
| Feb 9, 2026 | 1,804.00 | 1,804.00 | 1,763.00 | 1,775.00 | 1,775.00 | 0.34% | 27,500 |
| Feb 6, 2026 | 1,756.00 | 1,792.00 | 1,746.00 | 1,769.00 | 1,769.00 | -1.50% | 63,600 |
| Feb 5, 2026 | 1,776.00 | 1,798.00 | 1,774.00 | 1,796.00 | 1,796.00 | 1.41% | 34,800 |
| Feb 4, 2026 | 1,779.00 | 1,795.00 | 1,763.00 | 1,771.00 | 1,771.00 | -0.45% | 47,200 |
| Feb 3, 2026 | 1,788.00 | 1,801.00 | 1,773.00 | 1,779.00 | 1,779.00 | 0.17% | 36,000 |
| Feb 2, 2026 | 1,806.00 | 1,806.00 | 1,768.00 | 1,776.00 | 1,776.00 | -2.09% | 30,300 |
| Jan 30, 2026 | 1,759.00 | 1,824.00 | 1,759.00 | 1,814.00 | 1,814.00 | 2.49% | 53,900 |
| Jan 29, 2026 | 1,751.00 | 1,779.00 | 1,728.00 | 1,770.00 | 1,770.00 | 0.91% | 37,300 |
| Jan 28, 2026 | 1,770.00 | 1,781.00 | 1,754.00 | 1,754.00 | 1,754.00 | -1.57% | 37,300 |
| Jan 27, 2026 | 1,790.00 | 1,800.00 | 1,778.00 | 1,782.00 | 1,782.00 | -1.27% | 19,600 |
| Jan 26, 2026 | 1,808.00 | 1,811.00 | 1,796.00 | 1,805.00 | 1,805.00 | -0.28% | 24,700 |
| Jan 23, 2026 | 1,811.00 | 1,825.00 | 1,808.00 | 1,810.00 | 1,810.00 | -0.06% | 30,400 |
| Jan 22, 2026 | 1,798.00 | 1,811.00 | 1,791.00 | 1,811.00 | 1,811.00 | 0.67% | 26,100 |
| Jan 21, 2026 | 1,798.00 | 1,819.00 | 1,790.00 | 1,799.00 | 1,799.00 | 0.06% | 39,000 |
| Jan 20, 2026 | 1,779.00 | 1,814.00 | 1,760.00 | 1,798.00 | 1,798.00 | 0.84% | 45,500 |
| Jan 19, 2026 | 1,808.00 | 1,808.00 | 1,783.00 | 1,783.00 | 1,783.00 | -1.55% | 21,900 |
| Jan 16, 2026 | 1,767.00 | 1,811.00 | 1,767.00 | 1,811.00 | 1,811.00 | 2.09% | 29,900 |
| Jan 15, 2026 | 1,760.00 | 1,777.00 | 1,759.00 | 1,774.00 | 1,774.00 | 0.85% | 15,300 |
| Jan 14, 2026 | 1,765.00 | 1,788.00 | 1,758.00 | 1,759.00 | 1,759.00 | -0.34% | 22,800 |
| Jan 13, 2026 | 1,780.00 | 1,780.00 | 1,757.00 | 1,765.00 | 1,765.00 | -0.40% | 25,200 |
| Jan 9, 2026 | 1,750.00 | 1,772.00 | 1,750.00 | 1,772.00 | 1,772.00 | 1.20% | 14,900 |
| Jan 8, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,751.00 | 1,751.00 | 0.06% | 29,100 |
| Jan 7, 2026 | 1,743.00 | 1,777.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.74% | 23,700 |
| Jan 6, 2026 | 1,747.00 | 1,764.00 | 1,741.00 | 1,763.00 | 1,763.00 | 2.08% | 12,200 |
| Jan 5, 2026 | 1,733.00 | 1,765.00 | 1,725.00 | 1,727.00 | 1,727.00 | -0.35% | 17,000 |
| Dec 30, 2025 | 1,751.00 | 1,757.00 | 1,730.00 | 1,733.00 | 1,733.00 | -1.03% | 17,900 |
| Dec 29, 2025 | 1,733.00 | 1,766.00 | 1,725.00 | 1,751.00 | 1,751.00 | -1.19% | 32,500 |
| Dec 26, 2025 | 1,780.00 | 1,781.00 | 1,760.00 | 1,772.00 | 1,717.00 | -0.45% | 62,200 |
| Dec 25, 2025 | 1,795.00 | 1,798.00 | 1,766.00 | 1,780.00 | 1,724.75 | -0.73% | 90,700 |
| Dec 24, 2025 | 1,806.00 | 1,820.00 | 1,782.00 | 1,793.00 | 1,737.35 | -2.13% | 39,100 |
| Dec 23, 2025 | 1,787.00 | 1,838.00 | 1,774.00 | 1,832.00 | 1,775.14 | 7.76% | 108,000 |
| Dec 22, 2025 | 1,707.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,647.23 | -0.23% | 11,700 |
| Dec 19, 2025 | 1,700.00 | 1,705.00 | 1,691.00 | 1,704.00 | 1,651.11 | -0.06% | 13,200 |
| Dec 18, 2025 | 1,693.00 | 1,712.00 | 1,693.00 | 1,705.00 | 1,652.08 | - | 13,300 |
| Dec 17, 2025 | 1,707.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,652.08 | 0.47% | 20,900 |
| Dec 16, 2025 | 1,700.00 | 1,704.00 | 1,680.00 | 1,697.00 | 1,644.33 | -0.41% | 33,300 |
| Dec 15, 2025 | 1,683.00 | 1,704.00 | 1,676.00 | 1,704.00 | 1,651.11 | 1.73% | 14,800 |
| Dec 12, 2025 | 1,663.00 | 1,684.00 | 1,657.00 | 1,675.00 | 1,623.01 | 1.95% | 48,600 |
| Dec 11, 2025 | 1,700.00 | 1,700.00 | 1,643.00 | 1,643.00 | 1,592.00 | -2.84% | 14,300 |
| Dec 10, 2025 | 1,683.00 | 1,700.00 | 1,683.00 | 1,691.00 | 1,638.51 | 0.06% | 7,500 |
| Dec 9, 2025 | 1,684.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,637.55 | -0.18% | 21,200 |
| Dec 8, 2025 | 1,702.00 | 1,703.00 | 1,684.00 | 1,693.00 | 1,640.45 | 0.30% | 17,800 |
| Dec 5, 2025 | 1,696.00 | 1,704.00 | 1,680.00 | 1,688.00 | 1,635.61 | -0.47% | 44,200 |
| Dec 4, 2025 | 1,681.00 | 1,702.00 | 1,680.00 | 1,696.00 | 1,643.36 | 1.31% | 18,400 |
| Dec 3, 2025 | 1,670.00 | 1,690.00 | 1,665.00 | 1,674.00 | 1,622.04 | -0.24% | 28,500 |
| Dec 2, 2025 | 1,672.00 | 1,688.00 | 1,672.00 | 1,678.00 | 1,625.92 | 0.36% | 22,400 |
| Dec 1, 2025 | 1,690.00 | 1,699.00 | 1,670.00 | 1,672.00 | 1,620.10 | -1.47% | 27,100 |
| Nov 28, 2025 | 1,705.00 | 1,709.00 | 1,697.00 | 1,697.00 | 1,644.33 | -0.47% | 13,500 |
| Nov 27, 2025 | 1,689.00 | 1,712.00 | 1,689.00 | 1,705.00 | 1,652.08 | 0.29% | 13,400 |
| Nov 26, 2025 | 1,703.00 | 1,708.00 | 1,692.00 | 1,700.00 | 1,647.23 | -0.53% | 32,600 |
| Nov 25, 2025 | 1,721.00 | 1,742.00 | 1,707.00 | 1,709.00 | 1,655.96 | -0.70% | 35,500 |
| Nov 21, 2025 | 1,699.00 | 1,721.00 | 1,693.00 | 1,721.00 | 1,667.58 | 1.24% | 18,200 |
| Nov 20, 2025 | 1,713.00 | 1,713.00 | 1,699.00 | 1,700.00 | 1,647.23 | 0.18% | 12,500 |
| Nov 19, 2025 | 1,700.00 | 1,711.00 | 1,697.00 | 1,697.00 | 1,644.33 | -0.18% | 22,700 |
| Nov 18, 2025 | 1,687.00 | 1,727.00 | 1,666.00 | 1,700.00 | 1,647.23 | 1.31% | 59,700 |
| Nov 17, 2025 | 1,695.00 | 1,704.00 | 1,668.00 | 1,678.00 | 1,625.92 | -0.42% | 28,100 |
| Nov 14, 2025 | 1,704.00 | 1,707.00 | 1,680.00 | 1,685.00 | 1,632.70 | -1.12% | 44,800 |
| Nov 13, 2025 | 1,694.00 | 1,712.00 | 1,694.00 | 1,704.00 | 1,651.11 | 0.47% | 18,700 |
| Nov 12, 2025 | 1,670.00 | 1,715.00 | 1,670.00 | 1,696.00 | 1,643.36 | 0.71% | 23,900 |
| Nov 11, 2025 | 1,715.00 | 1,718.00 | 1,640.00 | 1,684.00 | 1,631.73 | -6.18% | 98,900 |
| Nov 10, 2025 | 1,767.00 | 1,795.00 | 1,767.00 | 1,795.00 | 1,739.29 | 1.58% | 23,700 |
| Nov 7, 2025 | 1,760.00 | 1,778.00 | 1,758.00 | 1,767.00 | 1,712.16 | -0.17% | 11,500 |
| Nov 6, 2025 | 1,779.00 | 1,787.00 | 1,764.00 | 1,770.00 | 1,715.06 | 0.63% | 92,200 |
| Nov 5, 2025 | 1,825.00 | 1,825.00 | 1,759.00 | 1,759.00 | 1,704.40 | -1.46% | 110,300 |
| Nov 4, 2025 | 1,776.00 | 1,817.00 | 1,764.00 | 1,785.00 | 1,729.60 | -0.61% | 25,900 |
| Oct 31, 2025 | 1,792.00 | 1,804.00 | 1,771.00 | 1,796.00 | 1,740.26 | 1.18% | 25,200 |
| Oct 30, 2025 | 1,756.00 | 1,797.00 | 1,756.00 | 1,775.00 | 1,719.91 | 1.08% | 51,700 |
| Oct 29, 2025 | 1,781.00 | 1,790.00 | 1,756.00 | 1,756.00 | 1,701.50 | -1.95% | 35,600 |
| Oct 28, 2025 | 1,814.00 | 1,817.00 | 1,777.00 | 1,791.00 | 1,735.41 | -1.27% | 24,600 |
| Oct 27, 2025 | 1,800.00 | 1,825.00 | 1,800.00 | 1,814.00 | 1,757.70 | 0.78% | 11,300 |
| Oct 24, 2025 | 1,791.00 | 1,810.00 | 1,776.00 | 1,800.00 | 1,744.13 | 0.50% | 19,300 |
| Oct 23, 2025 | 1,792.00 | 1,810.00 | 1,784.00 | 1,791.00 | 1,735.41 | -0.06% | 16,400 |
| Oct 22, 2025 | 1,799.00 | 1,804.00 | 1,783.00 | 1,792.00 | 1,736.38 | 0.06% | 21,200 |
| Oct 21, 2025 | 1,803.00 | 1,803.00 | 1,775.00 | 1,791.00 | 1,735.41 | -0.50% | 17,100 |
| Oct 20, 2025 | 1,748.00 | 1,800.00 | 1,748.00 | 1,800.00 | 1,744.13 | 2.74% | 18,100 |
| Oct 17, 2025 | 1,750.00 | 1,764.00 | 1,731.00 | 1,752.00 | 1,697.62 | -0.57% | 27,100 |
| Oct 16, 2025 | 1,825.00 | 1,838.00 | 1,762.00 | 1,762.00 | 1,707.31 | -3.45% | 12,200 |
| Oct 15, 2025 | 1,787.00 | 1,828.00 | 1,787.00 | 1,825.00 | 1,768.35 | 1.67% | 12,700 |
| Oct 14, 2025 | 1,796.00 | 1,804.00 | 1,766.00 | 1,795.00 | 1,739.29 | -1.59% | 32,400 |
| Oct 10, 2025 | 1,813.00 | 1,837.00 | 1,803.00 | 1,824.00 | 1,767.39 | -0.05% | 28,400 |
| Oct 9, 2025 | 1,811.00 | 1,834.00 | 1,806.00 | 1,825.00 | 1,768.35 | 0.16% | 21,400 |
| Oct 8, 2025 | 1,822.00 | 1,834.00 | 1,804.00 | 1,822.00 | 1,765.45 | -0.65% | 30,200 |
| Oct 7, 2025 | 1,767.00 | 1,842.00 | 1,762.00 | 1,834.00 | 1,777.08 | 3.50% | 40,600 |