INGS inc. (TYO:245A)
Japan · Delayed Price · Currency is JPY 2,345.00
-4.00 (-0.17%)
Last updated: Apr 2, 2026, 3:02 PM JST
INGS inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2,328.00 | 2,378.00 | 2,328.00 | 2,345.00 | 2,345.00 | -0.17% | 300 |
| Apr 1, 2026 | 2,370.00 | 2,396.00 | 2,349.00 | 2,349.00 | 2,349.00 | -0.04% | 1,100 |
| Mar 31, 2026 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | -0.38% | 1,300 |
| Mar 30, 2026 | 2,323.00 | 2,373.00 | 2,298.00 | 2,359.00 | 2,359.00 | -0.13% | 2,800 |
| Mar 27, 2026 | 2,353.00 | 2,393.00 | 2,339.00 | 2,362.00 | 2,362.00 | 0.38% | 3,100 |
| Mar 26, 2026 | 2,322.00 | 2,359.00 | 2,322.00 | 2,353.00 | 2,353.00 | 1.34% | 600 |
| Mar 25, 2026 | 2,255.00 | 2,359.00 | 2,255.00 | 2,322.00 | 2,322.00 | 0.74% | 4,500 |
| Mar 24, 2026 | 2,264.00 | 2,343.00 | 2,264.00 | 2,305.00 | 2,305.00 | 0.48% | 2,500 |
| Mar 23, 2026 | 2,306.00 | 2,306.00 | 2,250.00 | 2,294.00 | 2,294.00 | 0.84% | 4,800 |
| Mar 19, 2026 | 2,466.00 | 2,466.00 | 2,260.00 | 2,275.00 | 2,275.00 | -7.75% | 10,600 |
| Mar 18, 2026 | 2,487.00 | 2,512.00 | 2,466.00 | 2,466.00 | 2,466.00 | -0.76% | 3,100 |
| Mar 17, 2026 | 2,564.00 | 2,564.00 | 2,485.00 | 2,485.00 | 2,485.00 | -1.74% | 5,500 |
| Mar 16, 2026 | 2,505.00 | 2,549.00 | 2,488.00 | 2,529.00 | 2,529.00 | -0.78% | 2,300 |
| Mar 13, 2026 | 2,535.00 | 2,549.00 | 2,484.00 | 2,549.00 | 2,549.00 | 0.55% | 4,300 |
| Mar 12, 2026 | 2,550.00 | 2,619.00 | 2,500.00 | 2,535.00 | 2,535.00 | -1.93% | 6,700 |
| Mar 11, 2026 | 2,591.00 | 2,642.00 | 2,585.00 | 2,585.00 | 2,585.00 | -0.23% | 5,700 |
| Mar 10, 2026 | 2,570.00 | 2,693.00 | 2,570.00 | 2,591.00 | 2,591.00 | 0.97% | 5,200 |
| Mar 9, 2026 | 2,690.00 | 2,690.00 | 2,529.00 | 2,566.00 | 2,566.00 | -6.18% | 11,000 |
| Mar 6, 2026 | 2,703.00 | 2,739.00 | 2,692.00 | 2,735.00 | 2,735.00 | 1.18% | 1,700 |
| Mar 5, 2026 | 2,706.00 | 2,752.00 | 2,703.00 | 2,703.00 | 2,703.00 | -0.04% | 5,200 |
| Mar 4, 2026 | 2,678.00 | 2,820.00 | 2,660.00 | 2,704.00 | 2,704.00 | -4.38% | 12,300 |
| Mar 3, 2026 | 2,831.00 | 2,844.00 | 2,711.00 | 2,828.00 | 2,828.00 | -0.53% | 6,400 |
| Mar 2, 2026 | 2,904.00 | 2,938.00 | 2,807.00 | 2,843.00 | 2,843.00 | -2.90% | 13,400 |
| Feb 27, 2026 | 2,971.00 | 2,971.00 | 2,926.00 | 2,928.00 | 2,928.00 | -1.51% | 3,700 |
| Feb 26, 2026 | 2,955.00 | 3,005.00 | 2,936.00 | 2,973.00 | 2,973.00 | -1.72% | 7,600 |
| Feb 25, 2026 | 3,005.00 | 3,070.00 | 2,981.00 | 3,025.00 | 3,025.00 | - | 10,000 |
| Feb 24, 2026 | 3,000.00 | 3,025.00 | 3,000.00 | 3,025.00 | 3,025.00 | 0.83% | 3,100 |
| Feb 20, 2026 | 3,025.00 | 3,035.00 | 2,995.00 | 3,000.00 | 3,000.00 | -0.83% | 3,100 |
| Feb 19, 2026 | 3,055.00 | 3,060.00 | 3,015.00 | 3,025.00 | 3,025.00 | -0.17% | 2,200 |
| Feb 18, 2026 | 3,025.00 | 3,065.00 | 3,025.00 | 3,030.00 | 3,030.00 | -1.78% | 2,200 |
| Feb 17, 2026 | 3,060.00 | 3,095.00 | 3,030.00 | 3,085.00 | 3,085.00 | -0.64% | 2,300 |
| Feb 16, 2026 | 3,115.00 | 3,135.00 | 3,075.00 | 3,105.00 | 3,105.00 | -0.32% | 1,700 |
| Feb 13, 2026 | 3,130.00 | 3,155.00 | 3,110.00 | 3,115.00 | 3,115.00 | 0.48% | 1,400 |
| Feb 12, 2026 | 3,100.00 | 3,105.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.32% | 1,600 |
| Feb 10, 2026 | 3,100.00 | 3,120.00 | 3,100.00 | 3,110.00 | 3,110.00 | 0.16% | 1,100 |
| Feb 9, 2026 | 3,190.00 | 3,195.00 | 3,105.00 | 3,105.00 | 3,105.00 | -2.97% | 2,500 |
| Feb 6, 2026 | 3,170.00 | 3,200.00 | 3,135.00 | 3,200.00 | 3,200.00 | 0.31% | 2,900 |
| Feb 5, 2026 | 3,175.00 | 3,195.00 | 3,170.00 | 3,190.00 | 3,190.00 | 0.47% | 1,000 |
| Feb 4, 2026 | 3,200.00 | 3,255.00 | 3,150.00 | 3,175.00 | 3,175.00 | -0.78% | 4,500 |
| Feb 3, 2026 | 3,315.00 | 3,315.00 | 3,200.00 | 3,200.00 | 3,200.00 | -1.39% | 9,800 |
| Feb 2, 2026 | 3,210.00 | 3,245.00 | 3,115.00 | 3,245.00 | 3,245.00 | 7.45% | 16,700 |
| Jan 30, 2026 | 2,917.00 | 3,025.00 | 2,893.00 | 3,020.00 | 3,020.00 | 4.46% | 6,600 |
| Jan 29, 2026 | 2,870.00 | 2,924.00 | 2,865.00 | 2,891.00 | 2,891.00 | 0.35% | 2,400 |
| Jan 28, 2026 | 2,867.00 | 2,904.00 | 2,867.00 | 2,881.00 | 2,881.00 | -0.79% | 2,300 |
| Jan 27, 2026 | 2,900.00 | 2,904.00 | 2,880.00 | 2,904.00 | 2,904.00 | 0.31% | 400 |
| Jan 26, 2026 | 2,884.00 | 2,915.00 | 2,865.00 | 2,895.00 | 2,895.00 | -0.62% | 2,600 |
| Jan 23, 2026 | 2,924.00 | 2,924.00 | 2,880.00 | 2,913.00 | 2,913.00 | -0.44% | 5,300 |
| Jan 22, 2026 | 2,969.00 | 2,969.00 | 2,926.00 | 2,926.00 | 2,926.00 | -1.45% | 3,200 |
| Jan 21, 2026 | 2,958.00 | 2,969.00 | 2,936.00 | 2,969.00 | 2,969.00 | 0.03% | 500 |
| Jan 20, 2026 | 2,962.00 | 2,968.00 | 2,954.00 | 2,968.00 | 2,968.00 | 0.88% | 2,700 |