Skip to main content
logo
INGS inc. (TYO:245A)
Japan flag Japan · Delayed Price · Currency is JPY
3,105.00
-10.00 (-0.32%)
Last updated: Feb 16, 2026, 2:35 PM JST

INGS inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20263,115.003,135.003,075.003,105.003,105.00-0.32%1,700
Feb 13, 20263,130.003,155.003,110.003,115.003,115.000.48%1,400
Feb 12, 20263,100.003,105.003,100.003,100.003,100.00-0.32%1,600
Feb 10, 20263,100.003,120.003,100.003,110.003,110.000.16%1,100
Feb 9, 20263,190.003,195.003,105.003,105.003,105.00-2.97%2,500
Feb 6, 20263,170.003,200.003,135.003,200.003,200.000.31%2,900
Feb 5, 20263,175.003,195.003,170.003,190.003,190.000.47%1,000
Feb 4, 20263,200.003,255.003,150.003,175.003,175.00-0.78%4,500
Feb 3, 20263,315.003,315.003,200.003,200.003,200.00-1.39%9,800
Feb 2, 20263,210.003,245.003,115.003,245.003,245.007.45%16,700
Jan 30, 20262,917.003,025.002,893.003,020.003,020.004.46%6,600
Jan 29, 20262,870.002,924.002,865.002,891.002,891.000.35%2,400
Jan 28, 20262,867.002,904.002,867.002,881.002,881.00-0.79%2,300
Jan 27, 20262,900.002,904.002,880.002,904.002,904.000.31%400
Jan 26, 20262,884.002,915.002,865.002,895.002,895.00-0.62%2,600
Jan 23, 20262,924.002,924.002,880.002,913.002,913.00-0.44%5,300
Jan 22, 20262,969.002,969.002,926.002,926.002,926.00-1.45%3,200
Jan 21, 20262,958.002,969.002,936.002,969.002,969.000.03%500
Jan 20, 20262,962.002,968.002,954.002,968.002,968.000.88%2,700
Jan 19, 20262,949.002,969.002,910.002,942.002,942.00-1.51%4,300
Jan 16, 20263,005.003,015.002,950.002,987.002,987.00-0.60%6,100
Jan 15, 20263,100.003,100.003,005.003,005.003,005.00-3.06%2,100
Jan 14, 20263,010.003,100.002,983.003,100.003,100.000.81%2,900
Jan 13, 20263,085.003,085.003,005.003,075.003,075.000.65%6,800
Jan 8, 20263,080.003,080.003,055.003,055.003,055.00-0.16%400
Jan 7, 20263,060.003,060.003,060.003,060.003,060.00-100
Jan 6, 20263,035.003,065.003,035.003,060.003,060.001.16%700
Jan 5, 20263,075.003,135.003,000.003,025.003,025.00-1.31%6,600
Dec 30, 20253,020.003,065.003,020.003,065.003,065.001.49%1,000
Dec 29, 20253,030.003,030.003,020.003,020.003,020.00-0.33%1,300
Dec 26, 20253,020.003,030.003,015.003,030.003,030.000.33%900
Dec 25, 20253,020.003,045.003,005.003,020.003,020.00-2,400
Dec 24, 20253,005.003,020.003,005.003,020.003,020.000.33%600
Dec 23, 20253,050.003,050.003,010.003,010.003,010.00-1.31%1,600
Dec 22, 20253,055.003,055.003,015.003,050.003,050.00-1,300
Dec 19, 20253,000.003,050.003,000.003,050.003,050.000.49%3,000
Dec 18, 20252,977.003,035.002,977.003,035.003,035.000.17%1,200
Dec 17, 20252,975.003,040.002,970.003,030.003,030.001.85%2,900
Dec 16, 20252,990.003,020.002,965.002,975.002,975.00-0.50%4,800
Dec 15, 20253,030.003,045.002,990.002,990.002,990.00-1.32%1,900
Dec 12, 20253,010.003,030.003,000.003,030.003,030.00-1,700
Dec 11, 20253,010.003,035.003,010.003,030.003,030.000.50%500
Dec 9, 20252,965.003,015.002,965.003,015.003,015.000.50%800
Dec 8, 20253,050.003,050.003,000.003,000.003,000.00-1.64%2,700
Dec 5, 20253,025.003,050.003,005.003,050.003,050.000.83%1,500
Dec 4, 20253,030.003,045.003,025.003,025.003,025.00-0.49%500
Dec 3, 20252,996.003,045.002,996.003,040.003,040.001.64%1,700
Dec 2, 20252,991.003,030.002,991.002,991.002,991.00-0.20%900
Dec 1, 20253,065.003,065.002,987.002,997.002,997.00-1.09%4,500
Nov 28, 20253,015.003,065.003,015.003,030.003,030.00-1.62%300