tiprankstipranks
Trending News
More News >
Inclusive, Inc. (JP:7078)
:7078
Japanese Market
Advertisement

Inclusive, Inc. (7078) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2025
505.00
513.00
500.00
503.00
503.00
0.00%
35,700
0.56
Sep 05, 2025
511.00
514.00
503.00
503.00
503.00
-1.76%
7,800
0.12
Sep 04, 2025
501.00
512.00
498.00
512.00
512.00
+2.20%
22,600
0.35
Sep 03, 2025
520.00
520.00
501.00
501.00
501.00
-3.65%
42,800
0.65
Sep 02, 2025
525.00
525.00
520.00
520.00
520.00
0.00%
9,500
0.14
Sep 01, 2025
522.00
530.00
520.00
520.00
520.00
-1.14%
23,800
0.27
Aug 29, 2025
531.00
533.00
526.00
526.00
526.00
-0.75%
14,400
0.16
Aug 28, 2025
532.00
535.00
529.00
530.00
530.00
-0.56%
8,300
0.09
Aug 27, 2025
544.00
544.00
527.00
533.00
533.00
-2.02%
37,300
0.42
Aug 26, 2025
532.00
545.00
528.00
544.00
544.00
+1.12%
50,000
0.56
Aug 25, 2025
536.00
553.00
527.00
538.00
538.00
+2.28%
47,100
0.53
Aug 22, 2025
527.00
538.00
524.00
526.00
526.00
-1.13%
14,600
0.16
Aug 21, 2025
536.00
543.00
524.00
532.00
532.00
-2.39%
53,100
0.60
Aug 20, 2025
540.00
545.00
532.00
545.00
545.00
+0.74%
15,400
0.17
Aug 19, 2025
547.00
547.00
540.00
541.00
541.00
-1.64%
21,300
0.24
Aug 18, 2025
554.00
557.00
547.00
550.00
550.00
+0.55%
18,800
0.21
Aug 15, 2025
553.00
562.00
546.00
547.00
547.00
-1.26%
24,300
0.27
Aug 14, 2025
560.00
567.00
554.00
554.00
554.00
0.00%
25,900
0.28
Aug 13, 2025
556.00
561.00
548.00
554.00
554.00
-0.18%
44,600
0.49
Aug 12, 2025
560.00
570.00
555.00
555.00
555.00
-0.89%
48,000
0.53
Aug 08, 2025
552.00
570.00
552.00
560.00
560.00
+1.45%
39,100
0.43
Aug 07, 2025
565.00
568.00
548.00
552.00
552.00
+0.91%
53,900
0.60
Aug 06, 2025
540.00
556.00
535.00
547.00
547.00
+1.11%
27,300
0.30
Aug 05, 2025
538.00
544.00
532.00
541.00
541.00
+0.93%
21,900
0.24
Aug 04, 2025
528.00
548.00
528.00
536.00
536.00
-0.74%
51,100
0.57
Aug 01, 2025
530.00
540.00
525.00
540.00
540.00
+1.69%
29,800
0.33
Jul 31, 2025
535.00
538.00
527.00
531.00
531.00
0.00%
15,800
0.18
Jul 30, 2025
533.00
539.00
527.00
531.00
531.00
-1.12%
17,500
0.20
Jul 29, 2025
540.00
541.00
529.00
537.00
537.00
-1.83%
33,600
0.38
Jul 28, 2025
533.00
555.00
531.00
547.00
547.00
+2.05%
38,400
0.43
Jul 25, 2025
550.00
550.00
529.00
536.00
536.00
-1.83%
80,500
0.91
Jul 24, 2025
556.00
560.00
543.00
546.00
546.00
-0.73%
52,300
0.59
Jul 23, 2025
553.00
564.00
537.00
550.00
550.00
-0.36%
113,600
1.26
Jul 22, 2025
551.00
565.00
551.00
552.00
552.00
-0.90%
37,400
0.39
Jul 18, 2025
571.00
576.00
537.00
557.00
557.00
-5.27%
203,000
2.20
Jul 17, 2025
556.00
626.00
542.00
588.00
588.00
+11.79%
1,028,500
13.46
Jul 16, 2025
521.00
527.00
514.00
526.00
526.00
+0.19%
25,500
0.33
Jul 15, 2025
551.00
552.00
525.00
525.00
525.00
-4.37%
49,800
0.66
Jul 14, 2025
536.00
556.00
536.00
549.00
549.00
+2.62%
47,700
0.63
Jul 11, 2025
536.00
554.00
533.00
535.00
535.00
-0.19%
84,600
1.14
Jul 10, 2025
533.00
557.00
525.00
536.00
536.00
-1.29%
181,800
2.52
Jul 09, 2025
568.00
580.00
521.00
543.00
543.00
-0.91%
252,700
3.67
Jul 08, 2025
503.00
569.00
503.00
548.00
548.00
+8.95%
356,500
5.47
Jul 07, 2025
500.00
507.00
500.00
503.00
503.00
+0.60%
9,600
0.14
Jul 04, 2025
496.00
506.00
496.00
500.00
500.00
+1.63%
14,400
0.21
Jul 03, 2025
503.00
503.00
492.00
492.00
492.00
-2.57%
16,900
0.25
Jul 02, 2025
501.00
513.00
492.00
505.00
505.00
+0.40%
21,800
0.32
Jul 01, 2025
527.00
527.00
501.00
503.00
503.00
-4.55%
36,700
0.54
Jun 30, 2025
530.00
532.00
527.00
527.00
527.00
-0.94%
15,100
0.22
Jun 27, 2025
526.00
535.00
524.00
532.00
532.00
+0.19%
20,300
0.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis