Want to see JP:155A full AI Analyst Report?
Information Strategy and Technology Co.,Ltd. (155A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 739.00 | 751.00 | 661.00 | 665.00 | 665.00 | -11.80% | 213,900 | 4.16 |
| Oct 29, 2026 | 798.00 | 798.00 | 730.00 | 754.00 | 754.00 | -6.91% | 117,600 | 2.35 |
| Oct 28, 2026 | 819.00 | 820.00 | 800.00 | 810.00 | 810.00 | -1.10% | 29,500 | 0.59 |
| Oct 27, 2026 | 789.00 | 821.00 | 788.00 | 819.00 | 819.00 | +3.80% | 51,300 | 1.03 |
| Oct 26, 2026 | 789.00 | 798.00 | 774.00 | 789.00 | 789.00 | +1.94% | 47,600 | 0.96 |
| Oct 23, 2026 | 782.00 | 782.00 | 763.00 | 774.00 | 774.00 | -2.89% | 36,500 | 0.74 |
| Oct 22, 2026 | 786.00 | 814.00 | 786.00 | 797.00 | 797.00 | +2.84% | 53,800 | 1.10 |
| Oct 21, 2026 | 759.00 | 782.00 | 759.00 | 775.00 | 775.00 | +2.38% | 24,900 | 0.51 |
| Oct 20, 2026 | 798.00 | 798.00 | 755.00 | 757.00 | 757.00 | -5.14% | 44,800 | 0.93 |
| Oct 19, 2026 | 824.00 | 824.00 | 794.00 | 798.00 | 798.00 | -2.33% | 37,100 | 0.77 |
| Oct 16, 2026 | 778.00 | 824.00 | 778.00 | 817.00 | 817.00 | +6.80% | 93,400 | 1.98 |
| Oct 15, 2026 | 783.00 | 783.00 | 759.00 | 765.00 | 765.00 | -3.41% | 40,600 | 0.87 |
| Oct 14, 2026 | 777.00 | 800.00 | 771.00 | 792.00 | 792.00 | +1.93% | 30,400 | 0.64 |
| Oct 13, 2026 | 802.00 | 813.00 | 775.00 | 777.00 | 777.00 | -1.40% | 68,300 | 1.45 |
| Oct 12, 2026 | 788.00 | 793.00 | 756.00 | 788.00 | 788.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 770.00 | 793.00 | 756.00 | 788.00 | 788.00 | +1.55% | 79,400 | 1.69 |
| Oct 08, 2026 | 762.00 | 804.00 | 754.00 | 776.00 | 776.00 | +2.24% | 224,900 | 5.11 |
| Oct 07, 2026 | 762.00 | 796.00 | 753.00 | 759.00 | 759.00 | +0.26% | 85,100 | 1.98 |
| Oct 06, 2026 | 746.00 | 773.00 | 724.00 | 757.00 | 757.00 | +1.47% | 189,700 | 4.69 |
| Oct 05, 2026 | 737.00 | 747.00 | 736.00 | 746.00 | 746.00 | +1.91% | 24,100 | 0.59 |
| Oct 02, 2026 | 741.00 | 748.00 | 732.00 | 732.00 | 732.00 | -2.40% | 44,900 | 1.11 |
| Oct 01, 2026 | 756.00 | 759.00 | 735.00 | 750.00 | 750.00 | -0.79% | 52,200 | 1.30 |
| Sep 30, 2026 | 757.00 | 774.00 | 752.00 | 756.00 | 756.00 | -0.40% | 61,800 | 1.56 |
| Sep 29, 2026 | 792.00 | 800.00 | 755.00 | 759.00 | 759.00 | -4.65% | 89,800 | 2.30 |
| Sep 28, 2026 | 808.00 | 814.00 | 796.00 | 796.00 | 796.00 | -0.50% | 27,700 | 0.71 |
| Sep 25, 2026 | 809.00 | 817.00 | 798.00 | 800.00 | 800.00 | -1.23% | 60,300 | 1.56 |
| Sep 24, 2026 | 822.00 | 842.00 | 810.00 | 810.00 | 810.00 | -2.99% | 57,400 | 1.51 |
| Sep 23, 2026 | 839.00 | 846.00 | 824.00 | 835.00 | 835.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 839.00 | 846.00 | 824.00 | 835.00 | 835.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 839.00 | 846.00 | 824.00 | 835.00 | 835.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 839.00 | 846.00 | 824.00 | 835.00 | 835.00 | -1.07% | 44,600 | 1.03 |
| Sep 17, 2026 | 843.00 | 855.00 | 832.00 | 844.00 | 844.00 | -0.82% | 50,500 | 1.14 |
| Sep 16, 2026 | 844.00 | 854.00 | 834.00 | 851.00 | 851.00 | +0.83% | 45,100 | 1.02 |
| Sep 15, 2026 | 826.00 | 854.00 | 826.00 | 844.00 | 844.00 | +2.55% | 58,400 | 1.32 |
| Sep 14, 2026 | 802.00 | 826.00 | 796.00 | 823.00 | 823.00 | +3.39% | 29,100 | 0.65 |
| Sep 11, 2026 | 803.00 | 816.00 | 796.00 | 796.00 | 796.00 | -2.69% | 19,700 | 0.44 |
| Sep 10, 2026 | 801.00 | 818.00 | 795.00 | 818.00 | 818.00 | +1.49% | 17,200 | 0.38 |
| Sep 09, 2026 | 801.00 | 810.00 | 792.00 | 806.00 | 806.00 | +0.50% | 20,800 | 0.46 |
| Sep 08, 2026 | 812.00 | 827.00 | 802.00 | 802.00 | 802.00 | -2.20% | 33,900 | 0.75 |
| Sep 07, 2026 | 815.00 | 821.00 | 806.00 | 820.00 | 820.00 | +0.49% | 19,600 | 0.43 |
| Sep 04, 2026 | 801.00 | 821.00 | 801.00 | 816.00 | 816.00 | +1.49% | 26,500 | 0.57 |
| Sep 03, 2026 | 807.00 | 825.00 | 800.00 | 804.00 | 804.00 | -0.12% | 29,300 | 0.62 |
| Sep 02, 2026 | 828.00 | 834.00 | 805.00 | 805.00 | 805.00 | -4.17% | 36,100 | 0.75 |
| Sep 01, 2026 | 851.00 | 853.00 | 834.00 | 840.00 | 840.00 | -0.94% | 22,700 | 0.47 |
| Aug 31, 2026 | 847.00 | 852.00 | 831.00 | 848.00 | 848.00 | -0.12% | 26,000 | 0.52 |
| Aug 28, 2026 | 837.00 | 857.00 | 837.00 | 849.00 | 849.00 | +0.12% | 28,900 | 0.58 |
| Aug 27, 2026 | 835.00 | 849.00 | 821.00 | 848.00 | 848.00 | +2.17% | 29,200 | 0.57 |
| Aug 26, 2026 | 813.00 | 853.00 | 813.00 | 830.00 | 830.00 | +2.09% | 56,900 | 1.10 |
| Aug 25, 2026 | 825.00 | 834.00 | 809.00 | 813.00 | 813.00 | -2.17% | 28,900 | 0.56 |
| Aug 24, 2026 | 825.00 | 838.00 | 819.00 | 831.00 | 831.00 | +1.34% | 27,500 | 0.53 |