tiprankstipranks
IFIS Japan Ltd. (JP:7833)
:7833
Japanese Market
7833
IFIS Japan
RESEARCH TOOLSreports
Want to see JP:7833 full AI Analyst Report?

IFIS Japan (7833) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
650.00
659.00
650.00
659.00
659.00
+1.23%
7,000
1.16
May 21, 2026
648.00
651.00
648.00
651.00
651.00
+0.46%
3,900
0.66
May 20, 2026
652.00
653.00
648.00
648.00
648.00
-0.46%
3,000
0.50
May 19, 2026
650.00
660.00
648.00
651.00
651.00
+0.15%
7,800
1.30
May 18, 2026
649.00
651.00
649.00
650.00
650.00
+0.15%
4,700
0.74
May 15, 2026
651.00
656.00
649.00
649.00
649.00
-0.15%
6,200
0.96
May 14, 2026
661.00
662.00
650.00
650.00
650.00
-2.40%
10,800
1.66
May 13, 2026
661.00
676.00
661.00
666.00
666.00
+0.76%
3,600
0.53
May 12, 2026
666.00
667.00
661.00
661.00
661.00
-0.60%
2,300
0.32
May 11, 2026
666.00
669.00
665.00
665.00
665.00
+0.76%
3,200
0.44
May 08, 2026
660.00
670.00
660.00
660.00
660.00
0.00%
6,000
0.81
May 07, 2026
656.00
662.00
656.00
660.00
660.00
+0.76%
4,600
0.59
May 06, 2026
659.00
665.00
655.00
655.00
655.00
0.00%
0
0.00
May 05, 2026
659.00
665.00
655.00
655.00
655.00
0.00%
0
0.00
May 04, 2026
659.00
665.00
655.00
655.00
655.00
0.00%
0
0.00
May 01, 2026
659.00
665.00
655.00
655.00
655.00
-1.06%
6,000
0.72
Apr 30, 2026
662.00
665.00
660.00
662.00
662.00
-0.15%
2,300
0.27
Apr 29, 2026
663.00
665.00
660.00
663.00
663.00
0.00%
0
0.00
Apr 28, 2026
661.00
665.00
660.00
663.00
663.00
+0.15%
2,800
0.33
Apr 27, 2026
665.00
666.00
661.00
662.00
662.00
-0.75%
3,800
0.45
Apr 24, 2026
675.00
675.00
666.00
667.00
667.00
+0.30%
7,800
0.92
Apr 23, 2026
670.00
671.00
665.00
665.00
665.00
-0.75%
4,000
0.47
Apr 22, 2026
669.00
670.00
666.00
670.00
670.00
0.00%
2,000
0.23
Apr 21, 2026
668.00
674.00
667.00
670.00
670.00
+0.45%
3,600
0.42
Apr 20, 2026
668.00
670.00
665.00
667.00
667.00
+0.30%
2,900
0.33
Apr 17, 2026
668.00
668.00
665.00
665.00
665.00
-0.60%
2,600
0.29
Apr 16, 2026
665.00
673.00
665.00
669.00
669.00
+0.60%
6,400
0.72
Apr 15, 2026
663.00
672.00
663.00
665.00
665.00
+0.30%
3,300
0.34
Apr 14, 2026
672.00
675.00
663.00
663.00
663.00
-1.04%
4,800
0.48
Apr 13, 2026
668.00
670.00
666.00
670.00
670.00
+0.45%
2,400
0.24
Apr 10, 2026
668.00
672.00
667.00
667.00
667.00
0.00%
2,900
0.28
Apr 09, 2026
673.00
673.00
667.00
667.00
667.00
-0.89%
2,400
0.23
Apr 08, 2026
671.00
677.00
669.00
673.00
673.00
+0.75%
3,300
0.31
Apr 07, 2026
663.00
670.00
663.00
668.00
668.00
+1.21%
3,600
0.34
Apr 06, 2026
660.00
665.00
660.00
660.00
660.00
+0.15%
3,400
0.30
Apr 03, 2026
660.00
667.00
659.00
659.00
659.00
+0.15%
2,700
0.24
Apr 02, 2026
667.00
674.00
658.00
658.00
658.00
-1.79%
8,400
0.69
Apr 01, 2026
656.00
670.00
656.00
670.00
670.00
+2.45%
3,200
0.26
Mar 31, 2026
658.00
663.00
650.00
654.00
654.00
-0.61%
10,900
0.91
Mar 30, 2026
660.00
665.00
651.00
658.00
658.00
-1.79%
9,900
0.84
Mar 27, 2026
660.00
670.00
655.00
670.00
670.00
+1.52%
9,200
0.76
Mar 26, 2026
665.00
673.00
660.00
660.00
660.00
-0.75%
5,100
0.37
Mar 25, 2026
673.00
673.00
664.00
665.00
665.00
+0.30%
7,500
0.52
Mar 24, 2026
666.00
670.00
663.00
663.00
663.00
0.00%
5,200
0.36
Mar 23, 2026
668.00
675.00
663.00
663.00
663.00
-1.49%
7,300
0.50
Mar 20, 2026
673.00
682.00
673.00
673.00
673.00
0.00%
0
0.00
Mar 19, 2026
682.00
682.00
673.00
673.00
673.00
-1.61%
5,600
0.38
Mar 18, 2026
689.00
689.00
678.00
684.00
684.00
-0.73%
6,300
0.42
Mar 17, 2026
684.00
689.00
676.00
689.00
689.00
+0.73%
2,200
0.15
Mar 16, 2026
685.00
685.00
673.00
684.00
684.00
-0.15%
5,400
0.35
Rows:
50