Want to see JP:4265 full AI Analyst Report?
Institution for a Global Society Corp. (4265) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 270.00 | 277.00 | 267.00 | 276.00 | 276.00 | -0.72% | 23,900 | 0.74 |
| Oct 29, 2026 | 280.00 | 281.00 | 263.00 | 278.00 | 278.00 | -1.07% | 38,500 | 1.17 |
| Oct 28, 2026 | 269.00 | 281.00 | 267.00 | 281.00 | 281.00 | +4.46% | 37,100 | 1.10 |
| Oct 27, 2026 | 262.00 | 269.00 | 259.00 | 269.00 | 269.00 | +1.89% | 27,800 | 0.78 |
| Oct 26, 2026 | 256.00 | 266.00 | 252.00 | 264.00 | 264.00 | +3.13% | 26,000 | 0.68 |
| Oct 23, 2026 | 250.00 | 256.00 | 245.00 | 256.00 | 256.00 | +1.99% | 37,800 | 0.93 |
| Oct 22, 2026 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | -1.95% | 25,800 | 0.59 |
| Oct 21, 2026 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | +0.79% | 14,600 | 0.33 |
| Oct 20, 2026 | 255.00 | 258.00 | 252.00 | 254.00 | 254.00 | +0.00% | 17,600 | 0.38 |
| Oct 19, 2026 | 251.00 | 260.00 | 251.00 | 254.00 | 254.00 | -2.68% | 26,500 | 0.56 |
| Oct 16, 2026 | 262.00 | 266.00 | 253.00 | 261.00 | 261.00 | +1.16% | 46,700 | 0.95 |
| Oct 15, 2026 | 255.00 | 258.00 | 247.00 | 258.00 | 258.00 | +0.78% | 43,800 | 0.90 |
| Oct 14, 2026 | 253.00 | 257.00 | 249.00 | 256.00 | 256.00 | +2.40% | 21,400 | 0.37 |
| Oct 13, 2026 | 243.00 | 252.00 | 243.00 | 250.00 | 250.00 | -0.40% | 13,700 | 0.23 |
| Oct 12, 2026 | 251.00 | 255.00 | 244.00 | 251.00 | 251.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 244.00 | 255.00 | 244.00 | 251.00 | 251.00 | +1.21% | 11,600 | 0.18 |
| Oct 08, 2026 | 246.00 | 251.00 | 245.00 | 248.00 | 248.00 | +0.40% | 40,100 | 0.58 |
| Oct 07, 2026 | 247.00 | 251.00 | 246.00 | 247.00 | 247.00 | -0.80% | 25,000 | 0.31 |
| Oct 06, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | +0.81% | 12,500 | 0.14 |
| Oct 05, 2026 | 253.00 | 253.00 | 246.00 | 247.00 | 247.00 | +0.82% | 20,600 | 0.18 |
| Oct 02, 2026 | 250.00 | 255.00 | 245.00 | 245.00 | 245.00 | -1.61% | 49,600 | 0.40 |
| Oct 01, 2026 | 254.00 | 255.00 | 244.00 | 249.00 | 249.00 | -0.40% | 47,000 | 0.36 |
| Sep 30, 2026 | 266.00 | 270.00 | 250.00 | 250.00 | 250.00 | -6.72% | 214,400 | 1.55 |
| Sep 29, 2026 | 283.00 | 283.00 | 264.00 | 268.00 | 268.00 | -5.30% | 87,900 | 0.59 |
| Sep 28, 2026 | 281.00 | 283.00 | 278.00 | 283.00 | 283.00 | +1.43% | 23,300 | 0.14 |
| Sep 25, 2026 | 279.00 | 283.00 | 276.00 | 279.00 | 279.00 | -0.36% | 39,300 | 0.20 |
| Sep 24, 2026 | 283.00 | 284.00 | 274.00 | 280.00 | 280.00 | -1.06% | 30,300 | 0.14 |
| Sep 23, 2026 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | +0.00% | 27,200 | 0.09 |
| Sep 17, 2026 | 282.00 | 283.00 | 280.00 | 283.00 | 283.00 | +0.71% | 26,500 | 0.08 |
| Sep 16, 2026 | 281.00 | 284.00 | 280.00 | 281.00 | 281.00 | +0.00% | 9,900 | 0.03 |
| Sep 15, 2026 | 283.00 | 285.00 | 281.00 | 281.00 | 281.00 | -0.71% | 16,000 | 0.05 |
| Sep 14, 2026 | 285.00 | 287.00 | 280.00 | 283.00 | 283.00 | +0.00% | 26,000 | 0.08 |
| Sep 11, 2026 | 280.00 | 284.00 | 280.00 | 283.00 | 283.00 | +0.35% | 9,200 | 0.03 |
| Sep 10, 2026 | 280.00 | 285.00 | 280.00 | 282.00 | 282.00 | -0.35% | 13,100 | 0.04 |
| Sep 09, 2026 | 285.00 | 287.00 | 283.00 | 283.00 | 283.00 | -0.35% | 15,600 | 0.05 |
| Sep 08, 2026 | 285.00 | 287.00 | 284.00 | 284.00 | 284.00 | +0.00% | 8,600 | 0.03 |
| Sep 07, 2026 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | -0.35% | 16,700 | 0.05 |
| Sep 04, 2026 | 285.00 | 288.00 | 283.00 | 285.00 | 285.00 | +0.00% | 11,600 | 0.03 |
| Sep 03, 2026 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -0.70% | 12,500 | 0.04 |
| Sep 02, 2026 | 286.00 | 288.00 | 285.00 | 287.00 | 287.00 | +0.00% | 10,200 | 0.03 |
| Sep 01, 2026 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | -0.35% | 20,600 | 0.06 |
| Aug 31, 2026 | 288.00 | 294.00 | 287.00 | 288.00 | 288.00 | +0.00% | 44,700 | 0.13 |
| Aug 28, 2026 | 288.00 | 296.00 | 283.00 | 288.00 | 288.00 | -0.35% | 38,500 | 0.11 |
| Aug 27, 2026 | 286.00 | 291.00 | 286.00 | 289.00 | 289.00 | +0.35% | 16,600 | 0.05 |
| Aug 26, 2026 | 293.00 | 293.00 | 285.00 | 288.00 | 288.00 | -2.04% | 24,600 | 0.07 |
| Aug 25, 2026 | 284.00 | 297.00 | 279.00 | 294.00 | 294.00 | +3.52% | 51,400 | 0.15 |
| Aug 24, 2026 | 294.00 | 294.00 | 282.00 | 284.00 | 284.00 | -3.40% | 32,500 | 0.10 |