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

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
Jun 13, 2025
501.00
501.00
486.00
496.00
496.00
-0.20%
44,200
0.68
Jun 12, 2025
500.00
507.00
489.00
497.00
497.00
-0.60%
41,000
0.63
Jun 11, 2025
504.00
511.00
497.00
500.00
500.00
-0.60%
40,000
0.62
Jun 10, 2025
493.00
507.00
492.00
503.00
503.00
+1.41%
27,700
0.43
Jun 09, 2025
504.00
507.00
493.00
496.00
496.00
-1.00%
71,900
1.12
Jun 06, 2025
515.00
524.00
501.00
501.00
501.00
-4.02%
51,000
0.80
Jun 05, 2025
540.00
540.00
521.00
522.00
522.00
-1.51%
39,300
0.61
Jun 04, 2025
527.00
545.00
520.00
530.00
530.00
+4.13%
70,700
1.10
Jun 03, 2025
532.00
550.00
504.00
509.00
509.00
-5.57%
227,700
3.72
Jun 02, 2025
511.00
618.00
509.00
539.00
539.00
+4.05%
1,329,500
32.73
May 30, 2025
513.00
524.00
512.00
518.00
518.00
-0.58%
13,500
0.33
May 29, 2025
530.00
530.00
515.00
521.00
521.00
0.00%
11,300
0.27
May 28, 2025
522.00
526.00
512.00
521.00
521.00
+0.19%
10,900
0.25
May 27, 2025
510.00
521.00
509.00
520.00
520.00
+1.17%
16,300
0.37
May 26, 2025
514.00
514.00
502.00
514.00
514.00
+3.63%
32,000
0.72
May 23, 2025
503.00
507.00
496.00
496.00
496.00
-1.39%
39,700
0.89
May 22, 2025
502.00
510.00
502.00
503.00
503.00
-0.98%
18,000
0.40
May 21, 2025
503.00
513.00
503.00
508.00
508.00
+0.99%
16,600
0.35
May 20, 2025
522.00
522.00
501.00
503.00
503.00
-1.76%
41,700
0.87
May 19, 2025
546.00
547.00
512.00
512.00
512.00
-6.06%
63,200
1.31
May 16, 2025
520.00
548.00
516.00
545.00
545.00
+6.24%
91,600
1.92
May 15, 2025
481.00
524.00
477.00
513.00
513.00
+3.22%
97,600
2.07
May 14, 2025
496.00
503.00
494.00
497.00
497.00
+0.81%
27,100
0.52
May 13, 2025
495.00
509.00
493.00
493.00
493.00
+0.20%
30,100
0.57
May 12, 2025
483.00
499.00
483.00
492.00
492.00
+2.71%
28,700
0.55
May 09, 2025
476.00
486.00
475.00
479.00
479.00
+0.21%
22,200
0.42
May 08, 2025
473.00
478.00
470.00
478.00
478.00
+1.06%
4,500
0.08
May 07, 2025
479.00
479.00
469.00
473.00
473.00
-1.46%
13,800
0.25
May 02, 2025
482.00
483.00
470.00
480.00
480.00
+1.27%
16,400
0.29
May 01, 2025
477.00
485.00
474.00
474.00
474.00
-0.84%
10,500
0.18
Apr 30, 2025
475.00
484.00
472.00
478.00
478.00
+0.21%
10,000
0.16
Apr 28, 2025
484.00
485.00
477.00
477.00
477.00
-0.42%
12,500
0.20
Apr 25, 2025
470.00
497.00
470.00
479.00
479.00
+1.91%
57,300
0.86
Apr 24, 2025
482.00
482.00
467.00
470.00
470.00
-1.26%
27,300
0.36
Apr 23, 2025
476.00
489.00
472.00
476.00
476.00
+1.28%
31,500
0.35
Apr 22, 2025
481.00
498.00
466.00
470.00
470.00
-4.28%
71,700
0.77
Apr 21, 2025
521.00
539.00
487.00
491.00
491.00
-4.47%
212,400
2.25
Apr 18, 2025
442.00
518.00
441.00
514.00
514.00
+16.55%
377,600
3.81
Apr 17, 2025
434.00
445.00
430.00
441.00
441.00
+0.92%
5,800
0.05
Apr 16, 2025
441.00
448.00
437.00
437.00
437.00
-0.91%
19,300
0.16
Apr 15, 2025
438.00
448.00
425.00
441.00
441.00
+0.68%
19,700
0.12
Apr 14, 2025
450.00
450.00
438.00
438.00
438.00
+0.92%
18,400
0.05
Apr 11, 2025
417.00
440.00
407.00
434.00
434.00
-1.59%
22,900
0.07
Apr 10, 2025
442.00
443.00
417.00
441.00
441.00
+9.70%
21,900
0.06
Apr 09, 2025
405.00
411.00
381.00
402.00
402.00
-2.66%
28,600
0.08
Apr 08, 2025
400.00
421.00
391.00
413.00
413.00
+14.09%
48,700
0.14
Apr 07, 2025
399.00
399.00
352.00
362.00
362.00
-14.42%
131,600
0.38
Apr 04, 2025
454.00
455.00
413.00
423.00
423.00
-6.21%
87,200
0.25
Apr 03, 2025
467.00
474.00
450.00
451.00
451.00
-4.04%
67,100
0.19
Apr 02, 2025
479.00
479.00
468.00
470.00
470.00
-1.47%
30,300
0.09
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