Inclusive, Inc.(JP:7078)
Â¥268.00+6.00 (+2.29%)
JP:7078
Inclusive, Inc. historical prices
Â¥268.00
At close:+6.00 (+2.29%)
Want to see JP:7078 full AI Analyst Report?
Inclusive, Inc. (7078) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 262.00 | 277.00 | 254.00 | 268.00 | 268.00 | +2.29% | 18,900 | 0.78 |
| Nov 10, 2026 | 250.00 | 262.00 | 247.00 | 262.00 | 262.00 | +8.26% | 26,300 | 1.08 |
| Nov 09, 2026 | 246.00 | 271.00 | 246.00 | 258.00 | 258.00 | +6.61% | 21,500 | 0.88 |
| Nov 06, 2026 | 237.00 | 260.00 | 233.00 | 242.00 | 242.00 | -10.04% | 57,800 | 2.45 |
| Nov 05, 2026 | 261.00 | 276.00 | 261.00 | 269.00 | 269.00 | +5.49% | 25,700 | 1.10 |
| Nov 04, 2026 | 267.00 | 274.00 | 255.00 | 255.00 | 255.00 | -4.49% | 27,100 | 1.18 |
| Nov 03, 2026 | 267.00 | 277.00 | 267.00 | 267.00 | 267.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 271.00 | 277.00 | 267.00 | 267.00 | 267.00 | -5.32% | 44,100 | 1.96 |
| Oct 30, 2026 | 290.00 | 300.00 | 280.00 | 282.00 | 282.00 | -2.42% | 37,700 | 1.72 |
| Oct 29, 2026 | 312.00 | 312.00 | 289.00 | 289.00 | 289.00 | -6.47% | 66,100 | 3.15 |
| Oct 28, 2026 | 306.00 | 309.00 | 303.00 | 309.00 | 309.00 | +0.65% | 4,900 | 0.23 |
| Oct 27, 2026 | 301.00 | 311.00 | 300.00 | 307.00 | 307.00 | +1.99% | 10,400 | 0.49 |
| Oct 26, 2026 | 313.00 | 313.00 | 299.00 | 301.00 | 301.00 | -1.31% | 14,300 | 0.68 |
| Oct 23, 2026 | 308.00 | 309.00 | 300.00 | 305.00 | 305.00 | -1.61% | 27,100 | 1.30 |
| Oct 22, 2026 | 315.00 | 316.00 | 305.00 | 310.00 | 310.00 | -1.59% | 18,600 | 0.89 |
| Oct 21, 2026 | 312.00 | 323.00 | 310.00 | 315.00 | 315.00 | +1.61% | 16,500 | 0.80 |
| Oct 20, 2026 | 320.00 | 320.00 | 309.00 | 310.00 | 310.00 | -3.13% | 17,400 | 0.85 |
| Oct 19, 2026 | 326.00 | 326.00 | 312.00 | 320.00 | 320.00 | -3.03% | 17,500 | 0.85 |
| Oct 16, 2026 | 326.00 | 330.00 | 311.00 | 330.00 | 330.00 | +1.54% | 35,500 | 1.76 |
| Oct 15, 2026 | 335.00 | 335.00 | 306.00 | 325.00 | 325.00 | -2.99% | 48,200 | 2.48 |
| Oct 14, 2026 | 338.00 | 338.00 | 331.00 | 335.00 | 335.00 | -0.30% | 6,900 | 0.35 |
| Oct 13, 2026 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.59% | 5,700 | 0.29 |
| Oct 12, 2026 | 338.00 | 341.00 | 338.00 | 338.00 | 338.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 341.00 | 341.00 | 338.00 | 338.00 | 338.00 | +0.90% | 10,600 | 0.53 |
| Oct 08, 2026 | 337.00 | 340.00 | 333.00 | 335.00 | 335.00 | -0.89% | 17,300 | 0.88 |
| Oct 07, 2026 | 337.00 | 338.00 | 336.00 | 338.00 | 338.00 | -0.29% | 8,700 | 0.44 |
| Oct 06, 2026 | 339.00 | 343.00 | 338.00 | 339.00 | 339.00 | -2.31% | 21,400 | 1.10 |
| Oct 05, 2026 | 340.00 | 347.00 | 336.00 | 347.00 | 347.00 | +2.06% | 9,200 | 0.47 |
| Oct 02, 2026 | 336.00 | 340.00 | 335.00 | 340.00 | 340.00 | +1.19% | 8,200 | 0.42 |
| Oct 01, 2026 | 339.00 | 343.00 | 336.00 | 336.00 | 336.00 | -0.59% | 11,700 | 0.60 |
| Sep 30, 2026 | 341.00 | 345.00 | 338.00 | 338.00 | 338.00 | -0.88% | 13,200 | 0.69 |
| Sep 29, 2026 | 348.00 | 350.00 | 341.00 | 341.00 | 341.00 | -3.40% | 12,600 | 0.66 |
| Sep 28, 2026 | 352.00 | 354.00 | 346.00 | 353.00 | 353.00 | +1.15% | 10,900 | 0.57 |
| Sep 25, 2026 | 350.00 | 353.00 | 347.00 | 349.00 | 349.00 | +0.58% | 9,000 | 0.47 |
| Sep 24, 2026 | 345.00 | 350.00 | 341.00 | 347.00 | 347.00 | +1.17% | 11,200 | 0.58 |
| Sep 23, 2026 | 339.00 | 348.00 | 339.00 | 343.00 | 343.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 339.00 | 348.00 | 339.00 | 343.00 | 343.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 339.00 | 348.00 | 339.00 | 343.00 | 343.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 339.00 | 348.00 | 339.00 | 343.00 | 343.00 | +1.18% | 11,100 | 0.56 |
| Sep 17, 2026 | 340.00 | 343.00 | 338.00 | 339.00 | 339.00 | 0.00% | 10,100 | 0.51 |
| Sep 16, 2026 | 340.00 | 343.00 | 337.00 | 339.00 | 339.00 | 0.00% | 9,500 | 0.47 |
| Sep 15, 2026 | 340.00 | 344.00 | 337.00 | 339.00 | 339.00 | -0.29% | 8,000 | 0.40 |
| Sep 14, 2026 | 343.00 | 343.00 | 336.00 | 340.00 | 340.00 | -0.29% | 28,200 | 1.40 |
| Sep 11, 2026 | 342.00 | 344.00 | 339.00 | 341.00 | 341.00 | -0.29% | 9,300 | 0.46 |
| Sep 10, 2026 | 343.00 | 348.00 | 341.00 | 342.00 | 342.00 | +0.29% | 5,600 | 0.27 |
| Sep 09, 2026 | 347.00 | 349.00 | 339.00 | 341.00 | 341.00 | -0.58% | 16,200 | 0.77 |
| Sep 08, 2026 | 344.00 | 346.00 | 343.00 | 343.00 | 343.00 | -0.29% | 14,700 | 0.69 |
| Sep 07, 2026 | 347.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.15% | 8,500 | 0.39 |
| Sep 04, 2026 | 347.00 | 353.00 | 347.00 | 348.00 | 348.00 | +0.29% | 10,500 | 0.47 |
| Sep 03, 2026 | 349.00 | 350.00 | 346.00 | 347.00 | 347.00 | -0.57% | 7,500 | 0.33 |
