kabutan

INCLUSIVE Inc.(7078) Historical

7078
TSE Growth
INCLUSIVE Inc.
554
JPY
-1
(-0.18%)
Aug 13, 3:30 pm JST
3.74
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
540
Aug 13, 6:49 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 9, 2025
969 JPY
52 Week Low Apr 7, 2025
352 JPY
Yearly High Jan 9, 2025
969 JPY
Yearly Low Apr 7, 2025
352 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 560 570 548 554 -6 -1.07% 137,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 528 570 528 560 +20 +3.70% 193,300
Aug 1, 2025 533 555 525 540 +4 +0.75% 135,100
Jul 25, 2025 551 565 529 536 -21 -3.77% 283,800
Jul 18, 2025 536 626 514 557 +22 +4.11% 1,354,500
Jul 11, 2025 500 580 500 535 +35 +7.00% 885,200
Jul 4, 2025 530 532 492 500 -32 -6.02% 104,900
Jun 27, 2025 519 536 510 532 +8 +1.53% 167,600
Jun 20, 2025 498 531 498 524 +28 +5.65% 159,500
Jun 13, 2025 504 511 486 496 -5 -1.00% 224,800
Jun 6, 2025 511 618 501 501 -17 -3.28% 1,718,200
May 30, 2025 514 530 502 518 +22 +4.44% 84,000
May 23, 2025 546 547 496 496 -49 -8.99% 179,200
May 16, 2025 483 548 477 545 +66 +13.78% 275,100
May 9, 2025 479 486 469 479 -1 -0.21% 40,500
May 2, 2025 484 485 470 480 +1 +0.21% 49,400
Apr 25, 2025 521 539 466 479 -35 -6.81% 400,200
Apr 18, 2025 450 518 425 514 +80 +18.43% 440,800
Apr 11, 2025 399 443 352 434 +11 +2.60% 253,700
Apr 4, 2025 486 490 413 423 -67 -13.67% 248,600
Mar 28, 2025 492 508 488 490 -2 -0.41% 106,900