tiprankstipranks
Trending News
More News >
IFIS Japan Ltd. (JP:7833)
:7833
Japanese Market
Advertisement

IFIS Japan (7833) 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 29, 2025
704.00
748.00
694.00
710.00
710.00
+2.31%
49,600
3.04
Sep 26, 2025
688.00
697.00
688.00
694.00
694.00
+0.87%
10,200
0.62
Sep 25, 2025
693.00
695.00
687.00
688.00
688.00
+1.33%
13,000
0.78
Sep 24, 2025
697.00
697.00
679.00
679.00
679.00
-2.58%
13,600
0.82
Sep 22, 2025
695.00
698.00
689.00
697.00
697.00
+0.72%
31,300
1.94
Sep 19, 2025
672.00
694.00
672.00
692.00
692.00
+1.32%
15,200
0.95
Sep 18, 2025
676.00
691.00
673.00
683.00
683.00
+1.64%
16,200
1.01
Sep 17, 2025
692.00
693.00
660.00
672.00
672.00
-2.89%
35,400
2.28
Sep 16, 2025
706.00
710.00
684.00
692.00
692.00
-1.70%
24,800
1.63
Sep 12, 2025
678.00
719.00
678.00
704.00
704.00
+4.92%
71,500
4.99
Sep 11, 2025
670.00
675.00
662.00
671.00
671.00
+0.15%
20,900
1.47
Sep 10, 2025
660.00
679.00
658.00
670.00
670.00
+1.82%
31,700
2.17
Sep 09, 2025
658.00
659.00
653.00
658.00
658.00
+0.61%
9,500
0.65
Sep 08, 2025
655.00
655.00
650.00
654.00
654.00
+1.08%
11,000
0.75
Sep 05, 2025
641.00
653.00
641.00
647.00
647.00
+1.09%
8,100
0.55
Sep 04, 2025
654.00
655.00
640.00
640.00
640.00
-1.99%
19,900
1.37
Sep 03, 2025
655.00
655.00
652.00
653.00
653.00
+0.46%
8,800
0.61
Sep 02, 2025
650.00
658.00
648.00
650.00
650.00
+2.04%
67,100
4.94
Sep 01, 2025
635.00
639.00
635.00
637.00
637.00
0.00%
13,300
0.98
Aug 29, 2025
635.00
637.00
631.00
637.00
637.00
+0.63%
24,800
1.86
Aug 28, 2025
632.00
634.00
629.00
633.00
633.00
+0.96%
13,100
0.95
Aug 27, 2025
634.00
635.00
627.00
627.00
627.00
-0.95%
28,000
1.96
Aug 26, 2025
635.00
635.00
631.00
633.00
633.00
-0.31%
8,900
0.54
Aug 25, 2025
631.00
635.00
629.00
635.00
635.00
+0.63%
22,400
1.39
Aug 22, 2025
630.00
632.00
627.00
631.00
631.00
+0.32%
7,900
0.49
Aug 21, 2025
632.00
632.00
627.00
629.00
629.00
-0.16%
15,300
0.96
Aug 20, 2025
635.00
635.00
629.00
630.00
630.00
-0.32%
9,600
0.61
Aug 19, 2025
630.00
632.00
627.00
632.00
632.00
+0.32%
15,900
1.02
Aug 18, 2025
630.00
630.00
627.00
630.00
630.00
+0.32%
17,000
1.11
Aug 15, 2025
628.00
630.00
625.00
628.00
628.00
-0.32%
10,400
0.68
Aug 14, 2025
628.00
634.00
624.00
630.00
630.00
+0.80%
33,900
2.30
Aug 13, 2025
639.00
639.00
625.00
625.00
625.00
-1.73%
35,500
2.47
Aug 12, 2025
636.00
636.00
634.00
636.00
636.00
+0.32%
17,700
1.24
Aug 08, 2025
635.00
638.00
633.00
634.00
634.00
0.00%
7,400
0.50
Aug 07, 2025
634.00
638.00
634.00
634.00
634.00
0.00%
7,400
0.50
Aug 06, 2025
635.00
635.00
627.00
634.00
634.00
+0.79%
6,200
0.42
Aug 05, 2025
635.00
635.00
618.00
629.00
629.00
-0.94%
18,300
1.25
Aug 04, 2025
629.00
635.00
624.00
635.00
635.00
+1.44%
29,700
2.08
Aug 01, 2025
630.00
630.00
626.00
626.00
626.00
-0.48%
5,500
0.38
Jul 31, 2025
628.00
629.00
625.00
629.00
629.00
+0.48%
6,200
0.43
Jul 30, 2025
625.00
627.00
620.00
626.00
626.00
+0.16%
11,500
0.81
Jul 29, 2025
620.00
625.00
617.00
625.00
625.00
+1.13%
8,400
0.59
Jul 28, 2025
617.00
620.00
616.00
618.00
618.00
+0.32%
10,200
0.72
Jul 25, 2025
607.00
616.00
606.00
616.00
616.00
+2.16%
13,900
1.00
Jul 24, 2025
600.00
605.00
599.00
603.00
603.00
+0.67%
13,900
1.01
Jul 23, 2025
600.00
600.00
597.00
599.00
599.00
-0.17%
13,700
1.01
Jul 22, 2025
595.00
600.00
593.00
600.00
600.00
+1.01%
19,100
1.43
Jul 18, 2025
595.00
595.00
588.00
594.00
594.00
0.00%
13,900
1.05
Jul 17, 2025
594.00
594.00
592.00
594.00
594.00
+0.17%
4,700
0.35
Jul 16, 2025
591.00
595.00
590.00
593.00
593.00
+0.17%
5,200
0.39
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