Stock listing
Tokyo:4265 Institution for a Global Society Corp. 株価
Follow Institution for a Global Society Corp. into a list and get an email when it puts out news.
Share price · TSE:4265
¥259.00 JPY -12.00 (-4.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥256.00 – ¥276.00 JPYNov 4, 2026
- Volume
- 29,500 sharesNov 4, 2026
- Market cap
- ¥1.24B JPYAt the close on Nov 4, 2026 · price × 4.77M shares outstanding
- Traded on an average day
- ¥9.45M JPYMedian day 26,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4265 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥259.00 | -12.00 | -4.4% | ¥276.00 | ¥276.00 | ¥256.00 | 29,500 | |
| ¥271.00 | -5.00 | -1.8% | ¥276.00 | ¥276.00 | ¥266.00 | 19,000 | |
| ¥276.00 | -2.00 | -0.7% | ¥270.00 | ¥277.00 | ¥267.00 | 23,900 | |
| ¥278.00 | -3.00 | -1.1% | ¥280.00 | ¥281.00 | ¥263.00 | 38,500 | |
| ¥281.00 | +12.00 | +4.5% | ¥269.00 | ¥281.00 | ¥267.00 | 37,100 | |
| ¥269.00 | +5.00 | +1.9% | ¥262.00 | ¥269.00 | ¥259.00 | 27,800 | |
| ¥264.00 | +8.00 | +3.1% | ¥256.00 | ¥266.00 | ¥252.00 | 26,000 | |
| ¥256.00 | +5.00 | +2.0% | ¥250.00 | ¥256.00 | ¥245.00 | 37,800 | |
| ¥251.00 | -5.00 | -2.0% | ¥260.00 | ¥260.00 | ¥251.00 | 25,800 | |
| ¥256.00 | +2.00 | +0.8% | ¥254.00 | ¥260.00 | ¥254.00 | 14,600 | |
| ¥254.00 | 0.00 | 0.0% | ¥255.00 | ¥258.00 | ¥252.00 | 17,600 | |
| ¥254.00 | -7.00 | -2.7% | ¥251.00 | ¥260.00 | ¥251.00 | 26,500 | |
| ¥261.00 | +3.00 | +1.2% | ¥262.00 | ¥266.00 | ¥253.00 | 46,700 | |
| ¥258.00 | +2.00 | +0.8% | ¥255.00 | ¥258.00 | ¥247.00 | 43,800 | |
| ¥256.00 | +6.00 | +2.4% | ¥253.00 | ¥257.00 | ¥249.00 | 21,400 | |
| ¥250.00 | -1.00 | -0.4% | ¥243.00 | ¥252.00 | ¥243.00 | 13,700 | |
| ¥251.00 | +3.00 | +1.2% | ¥244.00 | ¥255.00 | ¥244.00 | 11,600 | |
| ¥248.00 | +1.00 | +0.4% | ¥246.00 | ¥251.00 | ¥245.00 | 40,100 | |
| ¥247.00 | -2.00 | -0.8% | ¥247.00 | ¥251.00 | ¥246.00 | 25,000 | |
| ¥249.00 | +2.00 | +0.8% | ¥247.00 | ¥250.00 | ¥247.00 | 12,500 | |
| ¥247.00 | +2.00 | +0.8% | ¥253.00 | ¥253.00 | ¥246.00 | 20,600 | |
| ¥245.00 | -4.00 | -1.6% | ¥250.00 | ¥255.00 | ¥245.00 | 49,600 | |
| ¥249.00 | -1.00 | -0.4% | ¥254.00 | ¥255.00 | ¥244.00 | 47,000 | |
| ¥250.00 | -18.00 | -6.7% | ¥266.00 | ¥270.00 | ¥250.00 | 214,400 | |
| ¥268.00 | -15.00 | -5.3% | ¥283.00 | ¥283.00 | ¥264.00 | 87,900 | |
| ¥283.00 | +4.00 | +1.4% | ¥281.00 | ¥283.00 | ¥278.00 | 23,300 | |
| ¥279.00 | -1.00 | -0.4% | ¥279.00 | ¥283.00 | ¥276.00 | 39,300 | |
| ¥280.00 | -3.00 | -1.1% | ¥283.00 | ¥284.00 | ¥274.00 | 30,300 | |
| ¥283.00 | 0.00 | 0.0% | ¥280.00 | ¥283.00 | ¥280.00 | 27,200 | |
| ¥283.00 | +2.00 | +0.7% | ¥282.00 | ¥283.00 | ¥280.00 | 26,500 | |
| ¥281.00 | 0.00 | 0.0% | ¥281.00 | ¥284.00 | ¥280.00 | 9,900 | |
| ¥281.00 | -2.00 | -0.7% | ¥283.00 | ¥285.00 | ¥281.00 | 16,000 | |
| ¥283.00 | 0.00 | 0.0% | ¥285.00 | ¥287.00 | ¥280.00 | 26,000 | |
| ¥283.00 | +1.00 | +0.4% | ¥280.00 | ¥284.00 | ¥280.00 | 9,200 | |
| ¥282.00 | -1.00 | -0.4% | ¥280.00 | ¥285.00 | ¥280.00 | 13,100 | |
| ¥283.00 | -1.00 | -0.4% | ¥285.00 | ¥287.00 | ¥283.00 | 15,600 | |
| ¥284.00 | 0.00 | 0.0% | ¥285.00 | ¥287.00 | ¥284.00 | 8,600 | |
| ¥284.00 | -1.00 | -0.4% | ¥288.00 | ¥288.00 | ¥282.00 | 16,700 | |
| ¥285.00 | 0.00 | 0.0% | ¥285.00 | ¥288.00 | ¥283.00 | 11,600 | |
| ¥285.00 | -2.00 | -0.7% | ¥290.00 | ¥290.00 | ¥285.00 | 12,500 | |
| ¥287.00 | 0.00 | 0.0% | ¥286.00 | ¥288.00 | ¥285.00 | 10,200 | |
| ¥287.00 | -1.00 | -0.3% | ¥291.00 | ¥291.00 | ¥287.00 | 20,600 | |
| ¥288.00 | 0.00 | 0.0% | ¥288.00 | ¥294.00 | ¥287.00 | 44,700 | |
| ¥288.00 | -1.00 | -0.3% | ¥288.00 | ¥296.00 | ¥283.00 | 38,500 | |
| ¥289.00 | +1.00 | +0.3% | ¥286.00 | ¥291.00 | ¥286.00 | 16,600 | |
| ¥288.00 | -6.00 | -2.0% | ¥293.00 | ¥293.00 | ¥285.00 | 24,600 | |
| ¥294.00 | +10.00 | +3.5% | ¥284.00 | ¥297.00 | ¥279.00 | 51,400 | |
| ¥284.00 | -10.00 | -3.4% | ¥294.00 | ¥294.00 | ¥282.00 | 32,500 | |
| ¥294.00 | -2.00 | -0.7% | ¥291.00 | ¥296.00 | ¥287.00 | 18,400 | |
| ¥296.00 | +20.00 | +7.2% | ¥296.00 | ¥298.00 | ¥280.00 | 63,200 | |
| ¥276.00 | -11.00 | -3.8% | ¥283.00 | ¥288.00 | ¥276.00 | 28,000 | |
| ¥287.00 | 0.00 | 0.0% | ¥286.00 | ¥296.00 | ¥284.00 | 43,500 | |
| ¥287.00 | +17.00 | +6.3% | ¥272.00 | ¥290.00 | ¥270.00 | 52,700 | |
| ¥270.00 | -10.00 | -3.6% | ¥272.00 | ¥275.00 | ¥263.00 | 78,600 | |
| ¥280.00 | -2.00 | -0.7% | ¥281.00 | ¥291.00 | ¥280.00 | 46,900 | |
| ¥282.00 | +5.00 | +1.8% | ¥277.00 | ¥282.00 | ¥277.00 | 15,900 | |
| ¥277.00 | -1.00 | -0.4% | ¥276.00 | ¥283.00 | ¥275.00 | 20,700 | |
| ¥278.00 | -2.00 | -0.7% | ¥279.00 | ¥281.00 | ¥274.00 | 35,700 | |
| ¥280.00 | -9.00 | -3.1% | ¥289.00 | ¥289.00 | ¥280.00 | 48,200 | |
| ¥289.00 | -2.00 | -0.7% | ¥292.00 | ¥297.00 | ¥283.00 | 146,400 | |
| ¥291.00 | -4.00 | -1.4% | ¥301.00 | ¥301.00 | ¥288.00 | 35,400 |
- Ticker
- Tokyo:4265
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-Institution For a Global Society -2025/26 group results
Latest deck · Aug 13, 2026
Q1 FY2027 Earnings Presentation
Earnings · 27 slides
Latest news
Decks
Q1 FY2027 Earnings Presentation
Earnings · 27 slides · Aug 13, 2026
Institution for a Global Society Corp. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 14, 2026 · oldest 2025
- Decks
- 1 deck · latest Aug 13, 2026
Log in to ask 6ix AI your own questions about Institution for a Global Society Corp.