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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 318 318 306 312 -6 -1.89% 56,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 309 331 302 318 +9 +2.91% 223,400
Jan 16, 2026 315 315 305 309 -3 -0.96% 80,100
Jan 9, 2026 311 327 309 312 +1 +0.32% 97,100
Dec 30, 2025 301 328 301 311 +12 +4.01% 121,600
Dec 26, 2025 312 312 295 299 -15 -4.78% 248,000
Dec 19, 2025 306 314 300 314 +3 +0.96% 208,800
Dec 12, 2025 333 334 305 311 -17 -5.18% 199,900
Dec 5, 2025 346 347 327 328 -21 -6.02% 108,000
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