Institution For A Global Society Corp (4265)

4265
🏛️ Japon →
390.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 427.00 435.00 422.00 434.00 196.0K
09:05 436.00 452.00 431.00 435.00 359.3K
09:10 435.00 441.00 432.00 432.00 86.9K
09:15 432.00 433.00 406.00 408.00 178.1K
09:20 409.00 412.00 406.00 407.00 37.3K
09:25 406.00 411.00 406.00 411.00 13.8K
09:30 410.00 413.00 410.00 410.00 10.8K
09:35 409.00 411.00 406.00 408.00 14.9K
09:40 408.00 408.00 407.00 408.00 7.3K
09:45 407.00 407.00 398.00 398.00 80.5K
09:50 399.00 400.00 392.00 393.00 60.2K
09:55 393.00 397.00 391.00 395.00 42.4K
10:00 395.00 397.00 394.00 397.00 8.2K
10:05 397.00 401.00 396.00 399.00 20.3K
10:10 398.00 398.00 393.00 393.00 15.5K
10:15 393.00 395.00 392.00 392.00 14.9K
10:20 393.00 398.00 393.00 395.00 6.4K
10:25 395.00 403.00 395.00 401.00 19.1K
10:30 401.00 407.00 401.00 405.00 25.3K
10:35 405.00 405.00 403.00 405.00 6.6K
10:40 405.00 406.00 404.00 404.00 6.5K
10:45 404.00 405.00 403.00 403.00 2.9K
10:50 403.00 403.00 396.00 398.00 21.4K
10:55 396.00 399.00 396.00 398.00 7.0K
11:00 397.00 398.00 395.00 397.00 20.6K
11:05 398.00 398.00 396.00 397.00 0.8K
11:10 396.00 401.00 396.00 401.00 5.9K
11:15 398.00 400.00 397.00 397.00 3.2K
11:20 397.00 398.00 395.00 398.00 5.7K
11:25 396.00 398.00 396.00 397.00 4.3K
11:30 397.00 397.00 397.00 397.00 0.7K
12:30 396.00 396.00 394.00 395.00 13.5K
12:35 396.00 396.00 394.00 396.00 6.0K
12:40 396.00 399.00 396.00 399.00 6.5K
12:45 399.00 401.00 398.00 400.00 8.1K
12:50 400.00 400.00 399.00 399.00 1.7K
12:55 399.00 399.00 397.00 397.00 8.9K
13:00 397.00 397.00 395.00 396.00 9.1K
13:05 397.00 397.00 396.00 396.00 4.4K
13:10 396.00 396.00 396.00 396.00 0.6K
13:15 397.00 397.00 397.00 397.00 1.4K
13:20 398.00 406.00 397.00 406.00 15.7K
13:25 405.00 405.00 403.00 403.00 12.4K
13:30 400.00 402.00 400.00 401.00 4.5K
13:35 399.00 400.00 398.00 400.00 4.7K
13:40 399.00 399.00 398.00 399.00 3.5K
13:45 399.00 399.00 399.00 399.00 0.7K
13:50 399.00 399.00 399.00 399.00 0.6K
13:55 400.00 400.00 400.00 400.00 1.7K
14:00 400.00 401.00 400.00 401.00 0.7K
14:05 401.00 401.00 399.00 399.00 2.9K
14:10 400.00 400.00 399.00 399.00 1.1K
14:15 399.00 399.00 398.00 398.00 3.0K
14:20 398.00 400.00 398.00 398.00 3.2K
14:25 398.00 402.00 398.00 402.00 10.3K
14:30 402.00 402.00 400.00 400.00 3.6K
14:35 400.00 401.00 400.00 401.00 0.8K
14:40 401.00 401.00 398.00 398.00 12.5K
14:45 399.00 400.00 399.00 400.00 2.6K
14:50 399.00 399.00 398.00 398.00 1.7K
14:55 398.00 399.00 398.00 399.00 1.7K
15:00 398.00 399.00 398.00 399.00 0.9K
15:05 398.00 399.00 396.00 396.00 34.5K
15:10 396.00 397.00 395.00 396.00 9.3K
15:15 395.00 395.00 393.00 393.00 13.5K
15:20 393.00 394.00 391.00 393.00 28.1K
15:30 390.00 390.00 390.00 390.00 50.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 425.00 453.00 390.00 390.00 1.6M
2025-09-25 450.00 455.00 405.00 413.00 1.7M
2025-09-24 581.00 601.00 471.00 471.00 3.0M
2025-09-22 681.00 736.00 571.00 571.00 2.0M
2025-09-19 664.00 671.00 645.00 671.00 0.5M
2025-09-18 533.00 571.00 525.00 571.00 1.7M
2025-09-17 553.00 612.00 481.00 491.00 4.0M
2025-09-16 531.00 533.00 524.00 533.00 0.3M
2025-09-12 601.00 601.00 437.00 453.00 2.3M
2025-09-11 445.00 501.00 424.00 501.00 1.3M
2025-09-10 448.00 480.00 407.00 421.00 2.0M
2025-09-09 378.00 443.00 364.00 443.00 5.0M
2025-09-08 379.00 467.00 343.00 363.00 3.9M
2025-09-05 307.00 387.00 307.00 387.00 1.9M
2025-09-04 315.00 315.00 298.00 307.00 0.1M
2025-09-03 313.00 340.00 305.00 307.00 0.1M
2025-09-02 310.00 312.00 307.00 312.00 0.0M
2025-09-01 307.00 311.00 305.00 310.00 0.0M
2025-08-29 305.00 309.00 300.00 309.00 0.0M
2025-08-28 305.00 311.00 305.00 310.00 0.0M
2025-08-27 301.00 305.00 298.00 305.00 0.0M
2025-08-26 296.00 302.00 294.00 299.00 0.0M
2025-08-25 298.00 304.00 293.00 295.00 0.0M
2025-08-22 295.00 296.00 291.00 292.00 0.0M
2025-08-21 296.00 296.00 291.00 292.00 0.0M
2025-08-20 302.00 302.00 292.00 295.00 0.0M
2025-08-19 302.00 302.00 295.00 296.00 0.0M
2025-08-18 298.00 302.00 294.00 296.00 0.0M
2025-08-15 310.00 312.00 281.00 293.00 0.1M
2025-08-14 322.00 323.00 300.00 307.00 0.1M
2025-08-13 320.00 322.00 318.00 322.00 0.0M
2025-08-12 321.00 325.00 316.00 320.00 0.0M
2025-08-08 324.00 324.00 318.00 323.00 0.0M
2025-08-07 323.00 324.00 319.00 323.00 0.0M
2025-08-06 320.00 324.00 320.00 320.00 0.0M
2025-08-05 319.00 324.00 317.00 322.00 0.0M
2025-08-04 317.00 319.00 316.00 317.00 0.0M
2025-08-01 325.00 325.00 318.00 320.00 0.0M
2025-07-31 321.00 323.00 320.00 323.00 0.0M
2025-07-30 320.00 321.00 318.00 321.00 0.0M
2025-07-29 321.00 322.00 319.00 319.00 0.0M
2025-07-28 320.00 323.00 318.00 319.00 0.0M
2025-07-25 322.00 324.00 320.00 323.00 0.0M
2025-07-24 324.00 325.00 320.00 324.00 0.0M
2025-07-23 326.00 326.00 320.00 324.00 0.0M
2025-07-22 320.00 325.00 319.00 323.00 0.0M
2025-07-18 325.00 328.00 320.00 322.00 0.0M
2025-07-17 336.00 336.00 322.00 325.00 0.1M
2025-07-16 320.00 320.00 317.00 320.00 0.0M
2025-07-15 319.00 320.00 316.00 319.00 0.0M
2025-07-14 319.00 320.00 315.00 320.00 0.0M
2025-07-11 317.00 320.00 314.00 316.00 0.0M
2025-07-10 320.00 320.00 310.00 316.00 0.0M
2025-07-09 310.00 317.00 309.00 315.00 0.0M
2025-07-08 308.00 310.00 305.00 306.00 0.0M
2025-07-07 304.00 308.00 301.00 304.00 0.0M
2025-07-04 306.00 308.00 297.00 304.00 0.0M
2025-07-03 306.00 309.00 303.00 306.00 0.0M
2025-07-02 316.00 317.00 301.00 306.00 0.0M
2025-07-01 318.00 322.00 314.00 316.00 0.0M
2025-06-30 322.00 325.00 317.00 317.00 0.0M
2025-06-27 321.00 324.00 316.00 318.00 0.0M
2025-06-26 321.00 324.00 318.00 321.00 0.0M
2025-06-25 319.00 321.00 314.00 319.00 0.0M
2025-06-24 312.00 320.00 312.00 316.00 0.0M
2025-06-23 321.00 321.00 310.00 310.00 0.1M
2025-06-20 327.00 331.00 321.00 321.00 0.0M
2025-06-19 327.00 335.00 324.00 328.00 0.0M
2025-06-18 333.00 345.00 324.00 327.00 0.2M
2025-06-17 328.00 335.00 318.00 328.00 0.1M
2025-06-16 326.00 337.00 326.00 330.00 0.1M
2025-06-13 333.00 334.00 323.00 325.00 0.1M
2025-06-12 328.00 335.00 328.00 330.00 0.1M
2025-06-11 331.00 337.00 325.00 331.00 0.1M
2025-06-10 335.00 344.00 328.00 330.00 0.2M
2025-06-09 336.00 342.00 315.00 327.00 0.2M
2025-06-06 340.00 347.00 315.00 334.00 0.4M
2025-06-05 316.00 344.00 316.00 344.00 0.1M
2025-06-04 321.00 326.00 315.00 315.00 0.0M
2025-06-03 320.00 330.00 319.00 322.00 0.0M
2025-06-02 323.00 327.00 315.00 320.00 0.0M
2025-05-30 330.00 334.00 318.00 324.00 0.1M
2025-05-29 323.00 347.00 322.00 335.00 0.1M
2025-05-28 331.00 335.00 313.00 315.00 0.1M
2025-05-27 310.00 334.00 310.00 332.00 0.1M
2025-05-26 309.00 315.00 305.00 310.00 0.0M
2025-05-23 312.00 319.00 310.00 317.00 0.1M
2025-05-22 296.00 320.00 292.00 316.00 0.1M
2025-05-21 303.00 308.00 289.00 292.00 0.1M
2025-05-20 295.00 323.00 293.00 305.00 0.2M
2025-05-19 297.00 302.00 289.00 298.00 0.0M
2025-05-16 290.00 300.00 265.00 300.00 0.3M
2025-05-15 287.00 304.00 287.00 299.00 0.2M
2025-05-14 278.00 290.00 277.00 288.00 0.1M
2025-05-13 280.00 281.00 275.00 279.00 0.0M
2025-05-12 279.00 283.00 277.00 280.00 0.0M
2025-05-09 277.00 282.00 277.00 279.00 0.0M
2025-05-08 279.00 282.00 277.00 280.00 0.0M
2025-05-07 281.00 282.00 275.00 281.00 0.0M
2025-05-02 283.00 283.00 275.00 282.00 0.0M
2025-05-01 285.00 285.00 275.00 279.00 0.0M
2025-04-30 282.00 285.00 279.00 285.00 0.0M
2025-04-28 281.00 289.00 280.00 281.00 0.0M
2025-04-25 282.00 286.00 277.00 280.00 0.0M
2025-04-24 292.00 294.00 279.00 283.00 0.0M
2025-04-23 295.00 295.00 289.00 292.00 0.0M
2025-04-22 294.00 301.00 291.00 293.00 0.0M
2025-04-21 294.00 309.00 287.00 296.00 0.2M
2025-04-18 295.00 307.00 284.00 294.00 0.2M
2025-04-17 287.00 297.00 283.00 293.00 0.1M
2025-04-16 281.00 305.00 274.00 290.00 0.3M
2025-04-15 283.00 285.00 273.00 273.00 0.1M
2025-04-14 274.00 315.00 258.00 279.00 0.5M
2025-04-11 268.00 276.00 267.00 274.00 0.0M
2025-04-10 268.00 283.00 263.00 276.00 0.2M
2025-04-09 263.00 320.00 252.00 262.00 1.2M
2025-04-08 245.00 277.00 245.00 271.00 0.1M
2025-04-07 229.00 253.00 220.00 234.00 0.1M
2025-04-04 269.00 274.00 230.00 269.00 0.2M
2025-04-03 272.00 318.00 258.00 270.00 0.4M
2025-04-02 298.00 298.00 282.00 288.00 0.1M
2025-04-01 303.00 304.00 288.00 293.00 0.0M
2025-03-31 302.00 304.00 279.00 295.00 0.1M
2025-03-28 315.00 324.00 301.00 310.00 0.1M
2025-03-27 332.00 336.00 304.00 308.00 0.3M
2025-03-26 305.00 341.00 305.00 337.00 0.2M
2025-03-25 304.00 310.00 302.00 305.00 0.0M
2025-03-24 304.00 304.00 296.00 303.00 0.1M
2025-03-21 300.00 301.00 294.00 297.00 0.0M
2025-03-19 302.00 304.00 298.00 301.00 0.0M
2025-03-18 304.00 305.00 299.00 304.00 0.0M
2025-03-17 291.00 305.00 286.00 303.00 0.1M
2025-03-14 288.00 299.00 283.00 289.00 0.1M
2025-03-13 274.00 297.00 274.00 289.00 0.1M
2025-03-12 258.00 295.00 258.00 279.00 0.2M
2025-03-11 257.00 257.00 254.00 255.00 0.0M
2025-03-10 254.00 257.00 254.00 257.00 0.0M
2025-03-07 256.00 260.00 254.00 254.00 0.0M
2025-03-06 253.00 256.00 252.00 256.00 0.0M
2025-03-05 257.00 257.00 251.00 252.00 0.0M
2025-03-04 253.00 255.00 252.00 254.00 0.0M
2025-03-03 254.00 257.00 254.00 255.00 0.0M
2025-02-28 253.00 255.00 253.00 254.00 0.0M
2025-02-27 252.00 254.00 251.00 252.00 0.0M
2025-02-26 263.00 263.00 253.00 255.00 0.0M
2025-02-25 262.00 264.00 260.00 263.00 0.0M
2025-02-21 265.00 266.00 260.00 262.00 0.0M
2025-02-20 262.00 267.00 260.00 265.00 0.0M
2025-02-19 262.00 265.00 258.00 263.00 0.0M
2025-02-18 255.00 264.00 254.00 263.00 0.0M
2025-02-17 257.00 259.00 252.00 257.00 0.1M
2025-02-14 263.00 267.00 254.00 265.00 0.2M
2025-02-13 287.00 300.00 287.00 295.00 0.1M
2025-02-12 290.00 294.00 289.00 289.00 0.0M
2025-02-10 291.00 292.00 288.00 290.00 0.0M
2025-02-07 290.00 291.00 287.00 291.00 0.0M
2025-02-06 290.00 293.00 284.00 290.00 0.0M
2025-02-05 280.00 289.00 280.00 288.00 0.0M
2025-02-04 286.00 286.00 280.00 282.00 0.0M
2025-02-03 291.00 292.00 285.00 285.00 0.0M
2025-01-31 292.00 293.00 288.00 291.00 0.0M
2025-01-30 292.00 294.00 288.00 289.00 0.0M
2025-01-29 290.00 293.00 290.00 292.00 0.0M
2025-01-28 285.00 293.00 284.00 291.00 0.0M
2025-01-27 288.00 290.00 285.00 287.00 0.0M
2025-01-24 284.00 289.00 284.00 287.00 0.0M
2025-01-23 288.00 290.00 284.00 284.00 0.0M
2025-01-22 288.00 290.00 286.00 287.00 0.0M
2025-01-21 288.00 290.00 287.00 287.00 0.0M
2025-01-20 288.00 290.00 286.00 287.00 0.0M
2025-01-17 288.00 291.00 287.00 287.00 0.0M
2025-01-16 288.00 290.00 286.00 287.00 0.0M
2025-01-15 290.00 290.00 282.00 285.00 0.0M
2025-01-14 290.00 294.00 285.00 289.00 0.0M
2025-01-10 292.00 296.00 292.00 294.00 0.0M
2025-01-09 296.00 298.00 293.00 296.00 0.0M
2025-01-08 299.00 299.00 295.00 295.00 0.0M
2025-01-07 294.00 297.00 294.00 297.00 0.0M
2025-01-06 294.00 296.00 292.00 293.00 0.0M