kabutan

Institution for a Global Society Corporation(4265) Historical

4265
TSE Growth
Institution for a Global Society Corporation
328
JPY
-2
(-0.61%)
Dec 5, 3:30 pm JST
2.12
USD
Dec 5, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 346 347 327 328 -21 -6.02% 123,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 338 352 325 349 +13 +3.87% 186,600
Nov 21, 2025 350 364 327 336 -19 -5.35% 305,200
Nov 14, 2025 354 366 345 355 +9 +2.60% 243,700
Nov 7, 2025 357 357 332 346 -11 -3.08% 274,700
Oct 31, 2025 365 372 348 357 -9 -2.46% 355,100
Oct 24, 2025 347 386 346 366 +27 +7.96% 701,500
Oct 17, 2025 332 362 332 339 +3 +0.89% 291,600
Oct 10, 2025 368 373 333 336 -19 -5.35% 853,900
Oct 3, 2025 394 406 348 355 -35 -8.97% 1,920,900
Sep 26, 2025 681 736 390 390 -281 -41.88% 8,289,000
Sep 19, 2025 531 671 481 671 +218 +48.12% 6,521,200
Sep 12, 2025 379 601 343 453 +66 +17.05% 14,514,300
Sep 5, 2025 307 387 298 387 +78 +25.24% 2,064,600
Aug 29, 2025 298 311 293 309 +17 +5.82% 111,900
Aug 22, 2025 298 302 291 292 -1 -0.34% 60,700
Aug 15, 2025 321 325 281 293 -30 -9.29% 203,600
Aug 8, 2025 317 324 316 323 +3 +0.94% 50,700
Aug 1, 2025 320 325 318 320 -3 -0.93% 36,700
Jul 25, 2025 320 326 319 323 +1 +0.31% 29,700
Jul 18, 2025 319 336 315 322 +6 +1.90% 108,800