Institution for a Global Society Corporation(4265) Historical

52 Week High Sep 22, 2025

736 JPY

52 Week Low Feb 16, 2026

243 JPY

Yearly High Apr 8, 2026

528 JPY

Yearly Low Feb 16, 2026

243 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	281	281	277	277	-3	-1.07%	8,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	276	281	276	280	+5	+1.82%	49,500
Apr 27, 2026	301	301	273	275	-30	-9.84%	213,200
Apr 24, 2026	304	310	304	305	+1	+0.33%	95,900
Apr 23, 2026	313	313	297	304	-10	-3.18%	120,000
Apr 22, 2026	314	319	312	314	-1	-0.32%	93,400
Apr 21, 2026	319	320	313	315	-3	-0.94%	83,000
Apr 20, 2026	318	322	315	318	+1	+0.32%	61,500
Apr 17, 2026	315	320	313	317	+3	+0.96%	68,100
Apr 16, 2026	316	324	312	314	-1	-0.32%	144,200
Apr 15, 2026	322	329	312	315	0	0.00%	181,400
Apr 14, 2026	321	325	310	315	-7	-2.17%	197,100
Apr 13, 2026	317	335	312	322	+3	+0.94%	288,300
Apr 10, 2026	346	352	316	319	-40	-11.14%	953,700
Apr 9, 2026	432	438	359	359	-80	-18.22%	1,926,400
Apr 8, 2026	486	528	432	439	-54	-10.95%	2,900,000
Apr 7, 2026	489	522	458	493	+28	+6.02%	3,691,900
Apr 6, 2026	385	465	380	465	+80	+20.78%	1,470,300
Apr 3, 2026	390	402	381	385	-5	-1.28%	132,500
Apr 2, 2026	380	394	363	390	+11	+2.90%	232,000
Apr 1, 2026	387	422	371	379	-5	-1.30%	586,000