IFIS Japan(JP:7833)
Â¥683.00-1.00 (-0.15%)
JP:7833
IFIS Japan historical prices
Â¥683.00
At close:-1.00 (-0.15%)
Want to see JP:7833 full AI Analyst Report?
IFIS Japan (7833) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 678.00 | 687.00 | 672.00 | 683.00 | 683.00 | -0.15% | 5,300 | 1.25 |
| Nov 10, 2026 | 678.00 | 689.00 | 678.00 | 684.00 | 684.00 | +2.09% | 4,600 | 1.08 |
| Nov 09, 2026 | 668.00 | 688.00 | 668.00 | 671.00 | 671.00 | +0.15% | 7,800 | 1.87 |
| Nov 06, 2026 | 673.00 | 681.00 | 670.00 | 670.00 | 670.00 | -1.76% | 6,900 | 1.70 |
| Nov 05, 2026 | 678.00 | 689.00 | 671.00 | 682.00 | 682.00 | +0.89% | 7,800 | 1.96 |
| Nov 04, 2026 | 681.00 | 681.00 | 675.00 | 676.00 | 676.00 | -1.02% | 5,300 | 1.35 |
| Nov 03, 2026 | 683.00 | 683.00 | 676.00 | 683.00 | 683.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 683.00 | 683.00 | 676.00 | 683.00 | 683.00 | 0.00% | 2,300 | 0.59 |
| Oct 30, 2026 | 672.00 | 688.00 | 672.00 | 683.00 | 683.00 | +1.34% | 7,000 | 1.83 |
| Oct 29, 2026 | 675.00 | 678.00 | 670.00 | 674.00 | 674.00 | +0.30% | 3,200 | 0.84 |
| Oct 28, 2026 | 676.00 | 677.00 | 672.00 | 672.00 | 672.00 | -0.44% | 1,400 | 0.37 |
| Oct 27, 2026 | 673.00 | 680.00 | 672.00 | 675.00 | 675.00 | -0.30% | 1,300 | 0.34 |
| Oct 26, 2026 | 673.00 | 682.00 | 672.00 | 677.00 | 677.00 | +0.59% | 900 | 0.23 |
| Oct 23, 2026 | 684.00 | 685.00 | 673.00 | 673.00 | 673.00 | -1.32% | 3,600 | 0.93 |
| Oct 22, 2026 | 680.00 | 684.00 | 680.00 | 682.00 | 682.00 | +0.89% | 2,600 | 0.67 |
| Oct 21, 2026 | 675.00 | 683.00 | 675.00 | 676.00 | 676.00 | -0.29% | 1,600 | 0.41 |
| Oct 20, 2026 | 678.00 | 678.00 | 675.00 | 678.00 | 678.00 | -0.15% | 1,000 | 0.25 |
| Oct 19, 2026 | 679.00 | 683.00 | 674.00 | 679.00 | 679.00 | -0.15% | 5,300 | 1.37 |
| Oct 16, 2026 | 678.00 | 685.00 | 678.00 | 680.00 | 680.00 | 0.00% | 1,200 | 0.31 |
| Oct 15, 2026 | 680.00 | 688.00 | 679.00 | 680.00 | 680.00 | -1.02% | 3,500 | 0.91 |
| Oct 14, 2026 | 685.00 | 695.00 | 680.00 | 687.00 | 687.00 | +0.29% | 4,900 | 1.26 |
| Oct 13, 2026 | 684.00 | 688.00 | 675.00 | 685.00 | 685.00 | -0.15% | 3,500 | 0.90 |
| Oct 12, 2026 | 686.00 | 686.00 | 679.00 | 686.00 | 686.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 681.00 | 686.00 | 679.00 | 686.00 | 686.00 | +1.33% | 2,600 | 0.67 |
| Oct 08, 2026 | 682.00 | 683.00 | 677.00 | 677.00 | 677.00 | -1.46% | 1,000 | 0.25 |
| Oct 07, 2026 | 671.00 | 690.00 | 665.00 | 687.00 | 687.00 | +1.18% | 11,100 | 2.90 |
| Oct 06, 2026 | 682.00 | 688.00 | 676.00 | 679.00 | 679.00 | -0.44% | 4,600 | 1.21 |
| Oct 05, 2026 | 688.00 | 695.00 | 682.00 | 682.00 | 682.00 | -0.87% | 3,200 | 0.85 |
| Oct 02, 2026 | 688.00 | 688.00 | 678.00 | 688.00 | 688.00 | 0.00% | 2,900 | 0.77 |
| Oct 01, 2026 | 684.00 | 688.00 | 672.00 | 688.00 | 688.00 | +0.58% | 5,100 | 1.37 |
| Sep 30, 2026 | 680.00 | 684.00 | 667.00 | 684.00 | 684.00 | 0.00% | 5,700 | 1.56 |
| Sep 29, 2026 | 677.00 | 684.00 | 675.00 | 684.00 | 684.00 | 0.00% | 3,700 | 1.02 |
| Sep 28, 2026 | 684.00 | 684.00 | 681.00 | 684.00 | 684.00 | 0.00% | 3,300 | 0.92 |
| Sep 25, 2026 | 685.00 | 685.00 | 681.00 | 684.00 | 684.00 | +0.15% | 6,800 | 1.94 |
| Sep 24, 2026 | 679.00 | 683.00 | 677.00 | 683.00 | 683.00 | +0.29% | 8,700 | 2.54 |
| Sep 23, 2026 | 680.00 | 681.00 | 678.00 | 681.00 | 681.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 680.00 | 681.00 | 678.00 | 681.00 | 681.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 680.00 | 681.00 | 678.00 | 681.00 | 681.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 680.00 | 681.00 | 678.00 | 681.00 | 681.00 | +0.59% | 1,700 | 0.47 |
| Sep 17, 2026 | 681.00 | 681.00 | 677.00 | 677.00 | 677.00 | -0.88% | 600 | 0.16 |
| Sep 16, 2026 | 671.00 | 683.00 | 671.00 | 683.00 | 683.00 | +0.44% | 3,500 | 0.95 |
| Sep 15, 2026 | 679.00 | 682.00 | 677.00 | 680.00 | 680.00 | -0.44% | 1,200 | 0.30 |
| Sep 14, 2026 | 665.00 | 683.00 | 665.00 | 683.00 | 683.00 | +1.49% | 8,000 | 2.04 |
| Sep 11, 2026 | 670.00 | 679.00 | 659.00 | 673.00 | 673.00 | -0.74% | 4,700 | 1.21 |
| Sep 10, 2026 | 679.00 | 683.00 | 678.00 | 678.00 | 678.00 | -0.15% | 3,000 | 0.77 |
| Sep 09, 2026 | 674.00 | 684.00 | 669.00 | 679.00 | 679.00 | +0.89% | 9,500 | 2.50 |
| Sep 08, 2026 | 683.00 | 683.00 | 673.00 | 673.00 | 673.00 | -1.61% | 1,700 | 0.44 |
| Sep 07, 2026 | 690.00 | 690.00 | 680.00 | 684.00 | 684.00 | -0.44% | 6,600 | 1.74 |
| Sep 04, 2026 | 670.00 | 689.00 | 665.00 | 687.00 | 687.00 | +2.54% | 23,200 | 6.71 |
| Sep 03, 2026 | 669.00 | 671.00 | 663.00 | 670.00 | 670.00 | +0.15% | 3,500 | 1.02 |
