ISB Corporation (TYO:9702)
Japan
· Delayed Price · Currency is JPY 2,162.00
+89.00 (4.29%)
Apr 28, 2026, 3:30 PM JST
ISB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,073.00 | 2,162.00 | 2,065.00 | 2,162.00 | 2,162.00 | 4.29% | 49,500 |
| Apr 27, 2026 | 2,095.00 | 2,114.00 | 2,073.00 | 2,073.00 | 2,073.00 | -0.67% | 34,900 |
| Apr 24, 2026 | 2,035.00 | 2,101.00 | 1,996.00 | 2,087.00 | 2,087.00 | 2.56% | 103,000 |
| Apr 23, 2026 | 2,061.00 | 2,092.00 | 2,029.00 | 2,035.00 | 2,035.00 | -1.69% | 58,700 |
| Apr 22, 2026 | 2,060.00 | 2,083.00 | 2,046.00 | 2,070.00 | 2,070.00 | 0.49% | 28,800 |
| Apr 21, 2026 | 2,113.00 | 2,126.00 | 2,043.00 | 2,060.00 | 2,060.00 | -0.68% | 123,500 |
| Apr 20, 2026 | 2,086.00 | 2,102.00 | 2,062.00 | 2,074.00 | 2,074.00 | -0.91% | 29,100 |
| Apr 17, 2026 | 2,080.00 | 2,129.00 | 2,080.00 | 2,093.00 | 2,093.00 | 0.24% | 13,800 |
| Apr 16, 2026 | 2,079.00 | 2,140.00 | 2,079.00 | 2,088.00 | 2,088.00 | 0.43% | 27,100 |
| Apr 15, 2026 | 2,067.00 | 2,092.00 | 2,067.00 | 2,079.00 | 2,079.00 | 1.22% | 36,700 |
| Apr 14, 2026 | 2,039.00 | 2,070.00 | 2,039.00 | 2,054.00 | 2,054.00 | 1.38% | 31,100 |
| Apr 13, 2026 | 2,019.00 | 2,040.00 | 1,997.00 | 2,026.00 | 2,026.00 | -0.69% | 35,800 |
| Apr 10, 2026 | 2,024.00 | 2,040.00 | 2,019.00 | 2,040.00 | 2,040.00 | 0.79% | 47,900 |
| Apr 9, 2026 | 2,030.00 | 2,044.00 | 2,007.00 | 2,024.00 | 2,024.00 | -0.39% | 20,900 |
| Apr 8, 2026 | 2,036.00 | 2,043.00 | 2,016.00 | 2,032.00 | 2,032.00 | 1.80% | 24,600 |
| Apr 7, 2026 | 2,000.00 | 2,013.00 | 1,993.00 | 1,996.00 | 1,996.00 | -0.15% | 66,300 |
| Apr 6, 2026 | 1,986.00 | 2,014.00 | 1,971.00 | 1,999.00 | 1,999.00 | 0.40% | 47,800 |
| Apr 3, 2026 | 1,984.00 | 2,030.00 | 1,984.00 | 1,991.00 | 1,991.00 | 0.56% | 21,800 |
| Apr 2, 2026 | 1,990.00 | 2,010.00 | 1,966.00 | 1,980.00 | 1,980.00 | -0.55% | 45,200 |
| Apr 1, 2026 | 2,042.00 | 2,042.00 | 1,989.00 | 1,991.00 | 1,991.00 | 0.25% | 25,900 |
| Mar 31, 2026 | 1,980.00 | 2,004.00 | 1,951.00 | 1,986.00 | 1,986.00 | - | 56,700 |
| Mar 30, 2026 | 1,998.00 | 2,006.00 | 1,965.00 | 1,986.00 | 1,986.00 | -3.45% | 65,000 |
| Mar 27, 2026 | 2,054.00 | 2,070.00 | 2,036.00 | 2,057.00 | 2,057.00 | 0.05% | 25,300 |
| Mar 26, 2026 | 2,072.00 | 2,080.00 | 2,031.00 | 2,056.00 | 2,056.00 | -0.77% | 23,300 |
| Mar 25, 2026 | 2,039.00 | 2,085.00 | 2,039.00 | 2,072.00 | 2,072.00 | 1.77% | 26,300 |
| Mar 24, 2026 | 1,988.00 | 2,042.00 | 1,988.00 | 2,036.00 | 2,036.00 | 3.77% | 73,300 |
| Mar 23, 2026 | 1,963.00 | 2,005.00 | 1,934.00 | 1,962.00 | 1,962.00 | -1.70% | 128,200 |
| Mar 19, 2026 | 2,018.00 | 2,035.00 | 1,996.00 | 1,996.00 | 1,996.00 | -2.16% | 36,500 |
| Mar 18, 2026 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.31% | 42,200 |
| Mar 17, 2026 | 2,012.00 | 2,047.00 | 1,983.00 | 1,994.00 | 1,994.00 | -1.24% | 50,800 |
| Mar 16, 2026 | 2,004.00 | 2,040.00 | 1,997.00 | 2,019.00 | 2,019.00 | 0.05% | 40,600 |
| Mar 13, 2026 | 2,050.00 | 2,077.00 | 2,018.00 | 2,018.00 | 2,018.00 | -2.46% | 61,200 |
| Mar 12, 2026 | 2,128.00 | 2,149.00 | 2,065.00 | 2,069.00 | 2,069.00 | -2.91% | 69,600 |
| Mar 11, 2026 | 2,150.00 | 2,152.00 | 2,107.00 | 2,131.00 | 2,131.00 | 0.14% | 82,500 |
| Mar 10, 2026 | 2,061.00 | 2,150.00 | 2,050.00 | 2,128.00 | 2,128.00 | 4.83% | 68,500 |
| Mar 9, 2026 | 1,964.00 | 2,033.00 | 1,964.00 | 2,030.00 | 2,030.00 | 1.20% | 65,700 |
| 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 |