Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan
· Delayed Price · Currency is JPY 958.00
-10.00 (-1.03%)
At close: Apr 28, 2026
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 971.00 | 971.00 | 952.00 | 958.00 | 958.00 | -1.03% | 5,200 |
| Apr 27, 2026 | 970.00 | 975.00 | 961.00 | 968.00 | 968.00 | 0.41% | 6,700 |
| Apr 24, 2026 | 954.00 | 964.00 | 954.00 | 964.00 | 964.00 | 1.37% | 3,200 |
| Apr 23, 2026 | 953.00 | 955.00 | 951.00 | 951.00 | 951.00 | -0.42% | 2,100 |
| Apr 22, 2026 | 951.00 | 960.00 | 947.00 | 955.00 | 955.00 | 0.53% | 6,300 |
| Apr 21, 2026 | 951.00 | 955.00 | 950.00 | 950.00 | 950.00 | -0.11% | 1,700 |
| Apr 20, 2026 | 967.00 | 967.00 | 950.00 | 951.00 | 951.00 | -0.31% | 4,000 |
| Apr 17, 2026 | 953.00 | 968.00 | 945.00 | 954.00 | 954.00 | 0.10% | 7,000 |
| Apr 16, 2026 | 950.00 | 958.00 | 950.00 | 953.00 | 953.00 | 0.32% | 800 |
| Apr 15, 2026 | 954.00 | 955.00 | 950.00 | 950.00 | 950.00 | -0.31% | 2,800 |
| Apr 14, 2026 | 953.00 | 955.00 | 951.00 | 953.00 | 953.00 | 0.21% | 700 |
| Apr 13, 2026 | 951.00 | 955.00 | 944.00 | 951.00 | 951.00 | - | 6,000 |
| Apr 10, 2026 | 962.00 | 967.00 | 951.00 | 951.00 | 951.00 | 0.11% | 3,800 |
| Apr 9, 2026 | 955.00 | 963.00 | 948.00 | 950.00 | 950.00 | -0.11% | 5,300 |
| Apr 8, 2026 | 952.00 | 969.00 | 946.00 | 951.00 | 951.00 | 0.11% | 11,600 |
| Apr 7, 2026 | 950.00 | 955.00 | 946.00 | 950.00 | 950.00 | -0.52% | 2,400 |
| Apr 6, 2026 | 949.00 | 965.00 | 945.00 | 955.00 | 955.00 | -0.21% | 2,000 |
| Apr 3, 2026 | 948.00 | 963.00 | 948.00 | 957.00 | 957.00 | -0.62% | 5,000 |
| Apr 2, 2026 | 951.00 | 965.00 | 950.00 | 963.00 | 963.00 | -0.31% | 3,800 |
| Apr 1, 2026 | 948.00 | 970.00 | 948.00 | 966.00 | 966.00 | 0.73% | 4,000 |
| Mar 31, 2026 | 948.00 | 960.00 | 946.00 | 959.00 | 959.00 | -0.72% | 1,800 |
| Mar 30, 2026 | 962.00 | 966.00 | 941.00 | 966.00 | 966.00 | -0.62% | 3,200 |
| Mar 27, 2026 | 976.00 | 976.00 | 956.00 | 972.00 | 959.00 | -0.41% | 5,900 |
| Mar 26, 2026 | 987.00 | 988.00 | 961.00 | 976.00 | 962.95 | -0.10% | 8,200 |
| Mar 25, 2026 | 952.00 | 977.00 | 952.00 | 977.00 | 963.93 | 2.84% | 6,700 |
| Mar 24, 2026 | 953.00 | 965.00 | 950.00 | 950.00 | 937.29 | 0.11% | 800 |
| Mar 23, 2026 | 969.00 | 969.00 | 949.00 | 949.00 | 936.31 | -2.57% | 3,400 |
| Mar 19, 2026 | 983.00 | 989.00 | 974.00 | 974.00 | 960.97 | -0.92% | 2,200 |
| Mar 18, 2026 | 980.00 | 988.00 | 973.00 | 983.00 | 969.85 | 1.65% | 3,200 |
| Mar 17, 2026 | 980.00 | 980.00 | 964.00 | 967.00 | 954.07 | 0.21% | 1,900 |
| Mar 16, 2026 | 958.00 | 970.00 | 958.00 | 965.00 | 952.09 | -0.82% | 3,900 |
| Mar 13, 2026 | 981.00 | 986.00 | 973.00 | 973.00 | 959.99 | -0.82% | 3,900 |
| Mar 12, 2026 | 986.00 | 986.00 | 970.00 | 981.00 | 967.88 | -0.51% | 3,200 |
| Mar 11, 2026 | 988.00 | 988.00 | 980.00 | 986.00 | 972.81 | 0.82% | 1,900 |
| Mar 10, 2026 | 977.00 | 986.00 | 971.00 | 978.00 | 964.92 | 1.88% | 2,400 |
| Mar 9, 2026 | 975.00 | 976.00 | 951.00 | 960.00 | 947.16 | -2.64% | 28,500 |
| Mar 6, 2026 | 983.00 | 992.00 | 978.00 | 986.00 | 972.81 | -0.60% | 5,000 |
| Mar 5, 2026 | 992.00 | 1,038.00 | 986.00 | 992.00 | 978.73 | 1.74% | 22,600 |
| Mar 4, 2026 | 975.00 | 975.00 | 960.00 | 975.00 | 961.96 | - | 19,100 |
| Mar 3, 2026 | 980.00 | 980.00 | 971.00 | 975.00 | 961.96 | -1.52% | 23,100 |
| Mar 2, 2026 | 980.00 | 995.00 | 979.00 | 990.00 | 976.76 | -0.20% | 13,500 |
| Feb 27, 2026 | 975.00 | 995.00 | 972.00 | 992.00 | 978.73 | 1.22% | 21,000 |
| Feb 26, 2026 | 985.00 | 991.00 | 975.00 | 980.00 | 966.89 | -0.51% | 9,800 |
| Feb 25, 2026 | 978.00 | 992.00 | 978.00 | 985.00 | 971.83 | 0.72% | 9,600 |
| Feb 24, 2026 | 975.00 | 993.00 | 967.00 | 978.00 | 964.92 | 0.31% | 4,600 |
| Feb 20, 2026 | 975.00 | 981.00 | 966.00 | 975.00 | 961.96 | 0.41% | 2,300 |
| Feb 19, 2026 | 986.00 | 993.00 | 971.00 | 971.00 | 958.01 | - | 2,900 |
| Feb 18, 2026 | 970.00 | 980.00 | 970.00 | 971.00 | 958.01 | 0.10% | 2,500 |
| Feb 17, 2026 | 972.00 | 995.00 | 970.00 | 970.00 | 957.03 | -0.41% | 6,000 |
| Feb 16, 2026 | 972.00 | 975.00 | 972.00 | 974.00 | 960.97 | 0.72% | 1,900 |
| Feb 13, 2026 | 996.00 | 998.00 | 950.00 | 967.00 | 954.07 | -2.91% | 23,200 |
| Feb 12, 2026 | 989.00 | 997.00 | 982.00 | 996.00 | 982.68 | 1.01% | 8,300 |
| Feb 10, 2026 | 957.00 | 998.00 | 955.00 | 986.00 | 972.81 | 3.79% | 9,000 |
| Feb 9, 2026 | 960.00 | 965.00 | 939.00 | 950.00 | 937.29 | 1.06% | 10,600 |
| Feb 6, 2026 | 942.00 | 948.00 | 923.00 | 940.00 | 927.43 | -0.21% | 6,300 |
| Feb 5, 2026 | 941.00 | 955.00 | 941.00 | 942.00 | 929.40 | -1.05% | 5,700 |
| Feb 4, 2026 | 953.00 | 953.00 | 920.00 | 952.00 | 939.27 | - | 7,700 |
| Feb 3, 2026 | 945.00 | 977.00 | 945.00 | 952.00 | 939.27 | 0.74% | 3,200 |
| Feb 2, 2026 | 945.00 | 950.00 | 936.00 | 945.00 | 932.36 | 0.43% | 3,100 |
| Jan 30, 2026 | 960.00 | 960.00 | 941.00 | 941.00 | 928.41 | -0.95% | 200 |
| Jan 29, 2026 | 955.00 | 960.00 | 905.00 | 950.00 | 937.29 | -0.63% | 24,200 |
| Jan 28, 2026 | 950.00 | 957.00 | 939.00 | 956.00 | 943.21 | 0.84% | 15,400 |
| Jan 27, 2026 | 965.00 | 965.00 | 948.00 | 948.00 | 935.32 | -0.21% | 3,000 |
| Jan 26, 2026 | 958.00 | 960.00 | 934.00 | 950.00 | 937.29 | -0.73% | 6,200 |
| Jan 23, 2026 | 967.00 | 967.00 | 952.00 | 957.00 | 944.20 | -1.03% | 12,900 |
| Jan 22, 2026 | 973.00 | 973.00 | 967.00 | 967.00 | 954.07 | 0.42% | 1,800 |
| Jan 21, 2026 | 968.00 | 972.00 | 962.00 | 963.00 | 950.12 | -1.53% | 1,700 |
| Jan 20, 2026 | 980.00 | 980.00 | 956.00 | 978.00 | 964.92 | -0.51% | 4,700 |
| Jan 19, 2026 | 963.00 | 1,000.00 | 952.00 | 983.00 | 969.85 | 2.08% | 10,700 |
| Jan 16, 2026 | 955.00 | 967.00 | 949.00 | 963.00 | 950.12 | 2.01% | 3,800 |
| Jan 15, 2026 | 954.00 | 954.00 | 944.00 | 944.00 | 931.37 | -0.94% | 3,600 |
| Jan 14, 2026 | 948.00 | 965.00 | 948.00 | 953.00 | 940.25 | 0.63% | 4,300 |
| Jan 13, 2026 | 944.00 | 959.00 | 931.00 | 947.00 | 934.33 | -1.04% | 10,700 |
| Jan 9, 2026 | 954.00 | 960.00 | 942.00 | 957.00 | 944.20 | 0.84% | 9,500 |
| Jan 8, 2026 | 953.00 | 954.00 | 937.00 | 949.00 | 936.31 | -0.11% | 3,900 |
| Jan 7, 2026 | 940.00 | 953.00 | 936.00 | 950.00 | 937.29 | -0.21% | 9,300 |
| Jan 6, 2026 | 935.00 | 952.00 | 935.00 | 952.00 | 939.27 | 1.82% | 7,500 |
| Jan 5, 2026 | 949.00 | 950.00 | 920.00 | 935.00 | 922.49 | -1.06% | 6,600 |
| Dec 30, 2025 | 934.00 | 948.00 | 934.00 | 945.00 | 932.36 | -0.32% | 1,500 |
| Dec 29, 2025 | 949.00 | 949.00 | 933.00 | 948.00 | 935.32 | - | 8,400 |
| Dec 26, 2025 | 949.00 | 949.00 | 940.00 | 948.00 | 935.32 | 0.85% | 13,200 |
| Dec 25, 2025 | 935.00 | 945.00 | 935.00 | 940.00 | 927.43 | 0.53% | 7,800 |
| Dec 24, 2025 | 940.00 | 945.00 | 934.00 | 935.00 | 922.49 | -0.74% | 4,700 |
| Dec 23, 2025 | 942.00 | 942.00 | 942.00 | 942.00 | 929.40 | -0.42% | 300 |
| Dec 22, 2025 | 937.00 | 946.00 | 924.00 | 946.00 | 933.35 | 2.49% | 4,900 |
| Dec 19, 2025 | 917.00 | 927.00 | 917.00 | 923.00 | 910.66 | 0.33% | 400 |
| Dec 18, 2025 | 920.00 | 935.00 | 910.00 | 920.00 | 907.70 | -0.76% | 16,800 |
| Dec 17, 2025 | 928.00 | 928.00 | 927.00 | 927.00 | 914.60 | - | 300 |
| Dec 16, 2025 | 943.00 | 943.00 | 927.00 | 927.00 | 914.60 | -0.75% | 2,600 |
| Dec 15, 2025 | 946.00 | 946.00 | 922.00 | 934.00 | 921.51 | -1.27% | 23,800 |
| Dec 12, 2025 | 946.00 | 946.00 | 933.00 | 946.00 | 933.35 | 1.61% | 4,300 |
| Dec 11, 2025 | 940.00 | 949.00 | 925.00 | 931.00 | 918.55 | 0.54% | 8,800 |
| Dec 10, 2025 | 949.00 | 949.00 | 925.00 | 926.00 | 913.62 | -1.91% | 11,200 |
| Dec 9, 2025 | 950.00 | 950.00 | 934.00 | 944.00 | 931.37 | -0.63% | 8,300 |
| Dec 8, 2025 | 950.00 | 966.00 | 921.00 | 950.00 | 937.29 | - | 12,800 |
| Dec 5, 2025 | 967.00 | 967.00 | 939.00 | 950.00 | 937.29 | -1.76% | 1,400 |
| Dec 4, 2025 | 975.00 | 975.00 | 949.00 | 967.00 | 954.07 | 1.04% | 1,700 |
| Dec 3, 2025 | 965.00 | 975.00 | 957.00 | 957.00 | 944.20 | -0.83% | 3,400 |
| Dec 2, 2025 | 939.00 | 965.00 | 925.00 | 965.00 | 952.09 | 6.16% | 16,100 |
| Dec 1, 2025 | 930.00 | 938.00 | 909.00 | 909.00 | 896.84 | -1.09% | 10,100 |