kabutan

Institution for a Global Society Corporation(4265) Historical

4265
TSE Growth
Institution for a Global Society Corporation
312
JPY
+3
(+0.97%)
Jan 29, 3:30 pm JST
2.03
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 22, 2025
736 JPY
52 Week Low Apr 7, 2025
220 JPY
Yearly High Sep 22, 2025
736 JPY
Yearly Low Apr 7, 2025
220 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 307 312 306 312 +3 +0.97% 8,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 313 316 306 309 -3 -0.96% 17,700
Jan 27, 2026 312 314 309 312 +1 +0.32% 9,800
Jan 26, 2026 318 318 311 311 -7 -2.20% 12,200
Jan 23, 2026 315 321 309 318 +4 +1.27% 27,000
Jan 22, 2026 316 320 311 314 +3 +0.96% 16,800
Jan 21, 2026 313 316 310 311 -6 -1.89% 18,400
Jan 20, 2026 311 318 311 317 +3 +0.96% 12,900
Jan 19, 2026 309 331 302 314 +5 +1.62% 148,300
Jan 16, 2026 308 314 308 309 0 0.00% 26,800
Jan 15, 2026 309 312 306 309 0 0.00% 18,800
Jan 14, 2026 310 313 305 309 -1 -0.32% 22,900
Jan 13, 2026 315 315 309 310 -2 -0.64% 11,600
Jan 9, 2026 313 316 309 312 -2 -0.64% 15,900
Jan 8, 2026 318 320 314 314 -6 -1.88% 23,100
Jan 7, 2026 316 327 312 320 +8 +2.56% 37,400
Jan 6, 2026 311 314 309 312 +3 +0.97% 8,000
Jan 5, 2026 311 312 309 309 -2 -0.64% 12,700
Dec 30, 2025 319 319 311 311 -12 -3.72% 27,000
Dec 29, 2025 301 328 301 323 +24 +8.03% 94,600
Dec 26, 2025 300 302 295 299 -4 -1.32% 69,700