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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	1,699	1,721	1,721	1,721	1,693	18,200
November 20, 2025	1,713	1,700	1,700	1,713	1,699	12,500
November 19, 2025	1,700	1,697	1,697	1,711	1,697	22,700
November 18, 2025	1,687	1,700	1,700	1,727	1,666	59,700
November 17, 2025	1,695	1,678	1,678	1,704	1,668	28,100
November 14, 2025	1,704	1,685	1,685	1,707	1,680	44,800
November 13, 2025	1,694	1,704	1,704	1,712	1,694	18,700
November 12, 2025	1,670	1,696	1,696	1,715	1,670	23,900
November 11, 2025	1,715	1,684	1,684	1,718	1,640	98,900
November 10, 2025	1,767	1,795	1,795	1,795	1,767	23,700
November 07, 2025	1,760	1,767	1,767	1,778	1,758	11,500
November 06, 2025	1,779	1,770	1,770	1,787	1,764	92,200
November 05, 2025	1,825	1,759	1,759	1,825	1,759	110,300
November 04, 2025	1,776	1,785	1,785	1,817	1,764	25,900
October 31, 2025	1,792	1,796	1,796	1,804	1,771	25,200
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

ISB Corporation (9702.T) JPX