kabutan

IFIS JAPAN LTD.(7833) Historical

7833
TSE Standard
IFIS JAPAN LTD.
664
JPY
+1
(+0.15%)
Apr 30, 11:09 am JST
4.14
USD
Apr 29, 10:09 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
748 JPY
52 Week Low May 9, 2025
544 JPY
Yearly High Feb 13, 2026
715 JPY
Yearly Low Mar 31, 2026
650 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 665 666 660 664 -3 -0.45% 7,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 668 675 665 667 +2 +0.30% 20,300
Apr 17, 2026 668 675 663 665 -2 -0.30% 19,500
Apr 10, 2026 660 677 660 667 +8 +1.21% 15,600
Apr 3, 2026 660 674 650 659 -11 -1.64% 35,100
Mar 27, 2026 668 675 655 670 -3 -0.45% 34,300
Mar 19, 2026 685 689 673 673 -12 -1.75% 19,500
Mar 13, 2026 670 691 665 685 +4 +0.59% 32,200
Mar 6, 2026 700 708 671 681 -17 -2.44% 75,800
Feb 27, 2026 694 702 682 698 0 0.00% 55,500
Feb 20, 2026 700 705 693 698 0 0.00% 67,300
Feb 13, 2026 698 715 671 698 +4 +0.58% 101,700
Feb 6, 2026 687 705 687 694 +8 +1.17% 46,200
Jan 30, 2026 699 700 686 686 -13 -1.86% 22,700
Jan 23, 2026 699 702 688 699 +3 +0.43% 46,000
Jan 16, 2026 680 700 680 696 +17 +2.50% 103,600
Jan 9, 2026 671 681 661 679 +8 +1.19% 136,000
Dec 30, 2025 690 695 659 671 -36 -5.09% 131,800
Dec 26, 2025 710 715 706 707 -3 -0.42% 102,800
Dec 19, 2025 701 712 700 710 +9 +1.28% 68,600
Dec 12, 2025 698 705 689 701 -2 -0.28% 93,100