ISB Corporation - 9702.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	1,756	1,775	1,775	1,797	1,756	51,700
October 29, 2025	1,781	1,756	1,756	1,790	1,756	35,600
October 28, 2025	1,814	1,791	1,791	1,817	1,777	24,600
October 27, 2025	1,800	1,814	1,814	1,825	1,800	11,300
October 24, 2025	1,791	1,800	1,800	1,810	1,776	19,300
October 23, 2025	1,792	1,791	1,791	1,810	1,784	16,400
October 22, 2025	1,799	1,792	1,792	1,804	1,783	21,200
October 21, 2025	1,803	1,791	1,791	1,803	1,775	17,100
October 20, 2025	1,748	1,800	1,800	1,800	1,748	18,100
October 17, 2025	1,750	1,752	1,752	1,764	1,731	27,100
October 16, 2025	1,825	1,762	1,762	1,838	1,762	12,200
October 15, 2025	1,787	1,825	1,825	1,828	1,787	12,700
October 14, 2025	1,796	1,795	1,795	1,804	1,766	32,400
October 10, 2025	1,813	1,824	1,824	1,837	1,803	28,400
October 09, 2025	1,811	1,825	1,825	1,834	1,806	21,400
October 08, 2025	1,822	1,822	1,822	1,834	1,804	30,200
October 07, 2025	1,767	1,834	1,834	1,842	1,762	40,600
October 06, 2025	1,848	1,772	1,772	1,848	1,766	19,500
October 03, 2025	1,782	1,813	1,813	1,815	1,770	38,200
October 02, 2025	1,818	1,801	1,801	1,820	1,765	65,400
October 01, 2025	1,845	1,828	1,828	1,847	1,820	57,300
September 30, 2025	1,836	1,845	1,845	1,855	1,831	21,200
September 29, 2025	1,837	1,836	1,836	1,850	1,812	30,400
September 26, 2025	1,811	1,837	1,837	1,840	1,809	25,600
September 25, 2025	1,827	1,811	1,811	1,835	1,808	17,800
September 24, 2025	1,784	1,827	1,827	1,830	1,784	38,600
September 22, 2025	1,789	1,793	1,793	1,803	1,753	28,100
September 19, 2025	1,798	1,799	1,799	1,816	1,787	22,900
September 18, 2025	1,811	1,805	1,805	1,847	1,799	29,200
September 17, 2025	1,797	1,793	1,793	1,802	1,770	37,700
September 16, 2025	1,786	1,790	1,790	1,829	1,780	44,000
September 12, 2025	1,812	1,787	1,787	1,812	1,767	58,900
September 11, 2025	1,785	1,817	1,817	1,819	1,785	64,200
September 10, 2025	1,739	1,776	1,776	1,778	1,717	59,700
September 09, 2025	1,680	1,739	1,739	1,747	1,680	59,300
September 08, 2025	1,676	1,677	1,677	1,693	1,676	12,300
September 05, 2025	1,641	1,676	1,676	1,680	1,638	38,200
September 04, 2025	1,665	1,653	1,653	1,665	1,621	31,500
September 03, 2025	1,674	1,676	1,676	1,682	1,661	27,500
September 02, 2025	1,660	1,665	1,665	1,676	1,657	44,700
September 01, 2025	1,686	1,665	1,665	1,696	1,663	39,100
August 29, 2025	1,684	1,700	1,700	1,704	1,680	53,200
August 28, 2025	1,636	1,693	1,693	1,705	1,634	107,300
August 27, 2025	1,585	1,636	1,636	1,638	1,582	40,300
August 26, 2025	1,593	1,593	1,593	1,607	1,588	18,300
August 25, 2025	1,600	1,600	1,600	1,603	1,596	11,900
August 22, 2025	1,597	1,599	1,599	1,608	1,580	18,400
August 21, 2025	1,578	1,595	1,595	1,610	1,578	28,900
August 20, 2025	1,572	1,575	1,575	1,585	1,572	15,100
August 19, 2025	1,560	1,573	1,573	1,576	1,547	20,300
August 18, 2025	1,536	1,560	1,560	1,565	1,532	30,500
August 15, 2025	1,547	1,536	1,536	1,556	1,530	21,900
August 14, 2025	1,550	1,544	1,544	1,557	1,532	26,500
August 13, 2025	1,518	1,555	1,555	1,555	1,515	47,900
August 12, 2025	1,486	1,515	1,515	1,515	1,451	58,300
August 08, 2025	1,469	1,500	1,500	1,505	1,426	87,500
August 07, 2025	1,493	1,499	1,499	1,500	1,487	30,300
August 06, 2025	1,475	1,505	1,505	1,505	1,472	19,800
August 05, 2025	1,476	1,472	1,472	1,478	1,464	15,700
August 04, 2025	1,478	1,473	1,473	1,482	1,462	11,500

ISB Corporation (9702.T) JPX