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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	1,700	1,643	1,643	1,700	1,643	14,300
December 10, 2025	1,683	1,691	1,691	1,700	1,683	7,500
December 09, 2025	1,684	1,690	1,690	1,700	1,670	21,200
December 08, 2025	1,702	1,693	1,693	1,703	1,684	17,800
December 05, 2025	1,696	1,688	1,688	1,704	1,680	44,200
December 04, 2025	1,681	1,696	1,696	1,702	1,680	18,400
December 03, 2025	1,670	1,674	1,674	1,690	1,665	28,500
December 02, 2025	1,672	1,678	1,678	1,688	1,672	22,400
December 01, 2025	1,690	1,672	1,672	1,699	1,670	27,100
November 28, 2025	1,705	1,697	1,697	1,709	1,697	13,500
November 27, 2025	1,689	1,705	1,705	1,712	1,689	13,400
November 26, 2025	1,703	1,700	1,700	1,708	1,692	32,600
November 25, 2025	1,721	1,709	1,709	1,742	1,707	35,500
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

ISB Corporation (9702.T) JPX