kabutan

Institution for a Global Society Corporation(4265) Historical

4265
TSE Growth
Institution for a Global Society Corporation
571
JPY
-100
(-14.90%)
L-Down
Sep 22, 3:30 pm JST
3.85
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
571.2
Sep 22, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 19, 2025
671 JPY
52 Week Low Apr 7, 2025
220 JPY
Yearly High Sep 19, 2025
671 JPY
Yearly Low Apr 7, 2025
220 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 681 736 571 571 -100 -14.90% 1,960,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 664 671 645 671 +100 +17.51% 471,600
Sep 18, 2025 533 571 525 571 +80 +16.29% 1,744,800
Sep 17, 2025 553 612 481 491 -42 -7.88% 4,048,100
Sep 16, 2025 531 533 524 533 +80 +17.66% 256,700
Sep 12, 2025 601 601 437 453 -48 -9.58% 2,251,300
Sep 11, 2025 445 501 424 501 +80 +19.00% 1,333,600
Sep 10, 2025 448 480 407 421 -22 -4.97% 2,013,900
Sep 9, 2025 378 443 364 443 +80 +22.04% 5,037,400
Sep 8, 2025 379 467 343 363 -24 -6.20% 3,878,100
Sep 5, 2025 307 387 307 387 +80 +26.06% 1,852,300
Sep 4, 2025 315 315 298 307 0 0.00% 64,200
Sep 3, 2025 313 340 305 307 -5 -1.60% 118,700
Sep 2, 2025 310 312 307 312 +2 +0.65% 15,800
Sep 1, 2025 307 311 305 310 +1 +0.32% 13,600
Aug 29, 2025 305 309 300 309 -1 -0.32% 24,100
Aug 28, 2025 305 311 305 310 +5 +1.64% 20,500
Aug 27, 2025 301 305 298 305 +6 +2.01% 20,300
Aug 26, 2025 296 302 294 299 +4 +1.36% 9,700
Aug 25, 2025 298 304 293 295 +3 +1.03% 37,300
Aug 22, 2025 295 296 291 292 0 0.00% 11,000