Skip to main content
logo
INGS inc. (TYO:245A)
Japan flag Japan · Delayed Price · Currency is JPY
2,571.00
+11.00 (0.43%)
Sep 3, 2026, 1:20 PM JST

INGS inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,569.002,570.002,550.002,570.00-0.39%3,300
Sep 2, 20262,585.002,589.002,544.002,560.002,560.000.23%2,600
Sep 1, 20262,580.002,580.002,542.002,554.002,554.00-0.35%1,700
Aug 31, 20262,598.002,598.002,550.002,563.002,563.00-1.35%2,500
Aug 28, 20262,571.002,600.002,524.002,598.002,598.001.05%4,200
Aug 27, 20262,580.002,594.002,560.002,571.002,571.00-0.35%4,800
Aug 26, 20262,554.002,584.002,554.002,580.002,580.00-0.39%1,800
Aug 25, 20262,599.002,600.002,545.002,590.002,590.004.52%12,200
Aug 24, 20262,480.002,482.002,478.002,478.002,478.000.49%1,500
Aug 21, 20262,470.002,476.002,466.002,466.002,466.00-0.16%1,800
Aug 20, 20262,470.002,470.002,468.002,470.002,470.000.04%1,000
Aug 19, 20262,482.002,483.002,469.002,469.002,469.00-0.16%2,500
Aug 18, 20262,472.002,482.002,472.002,473.002,473.00-0.04%1,500
Aug 17, 20262,480.002,482.002,474.002,474.002,474.00-0.32%2,100
Aug 14, 20262,480.002,490.002,478.002,482.002,482.00-0.36%1,400
Aug 13, 20262,475.002,493.002,470.002,491.002,491.000.65%1,200
Aug 12, 20262,494.002,494.002,470.002,475.002,475.00-1,400
Aug 10, 20262,480.002,490.002,475.002,475.002,475.00-0.24%1,000
Aug 7, 20262,480.002,496.002,480.002,481.002,481.00-0.36%1,300
Aug 6, 20262,481.002,493.002,481.002,490.002,490.000.36%500
Aug 5, 20262,489.002,500.002,481.002,481.002,481.001.14%1,200
Aug 4, 20262,475.002,503.002,453.002,453.002,453.00-0.53%700
Aug 3, 20262,466.002,510.002,450.002,466.002,466.00-1,200
Jul 31, 20262,473.002,488.002,466.002,466.002,466.00-1.16%800
Jul 30, 20262,474.002,499.002,471.002,495.002,495.000.08%1,700
Jul 29, 20262,499.002,499.002,470.002,493.002,493.000.32%1,700
Jul 28, 20262,488.002,500.002,460.002,485.002,485.00-0.20%2,800
Jul 27, 20262,483.002,500.002,483.002,490.002,490.000.28%700
Jul 24, 20262,497.002,500.002,480.002,483.002,483.00-0.56%1,200
Jul 23, 20262,519.002,519.002,479.002,497.002,497.000.73%2,000
Jul 22, 20262,451.002,489.002,420.002,479.002,479.000.57%2,700
Jul 21, 20262,472.002,475.002,432.002,465.002,465.00-0.28%2,100
Jul 17, 20262,458.002,535.002,450.002,472.002,472.000.49%3,300
Jul 16, 20262,460.002,471.002,458.002,460.002,460.000.16%1,600
Jul 15, 20262,499.002,554.002,456.002,456.002,456.00-1.29%3,800
Jul 14, 20262,465.002,488.002,460.002,488.002,488.000.81%1,000
Jul 13, 20262,459.002,469.002,459.002,468.002,468.000.33%900
Jul 10, 20262,421.002,460.002,421.002,460.002,460.001.65%1,900
Jul 9, 20262,365.002,420.002,365.002,420.002,420.002.76%1,000
Jul 8, 20262,344.002,355.002,344.002,355.002,355.000.26%300
Jul 7, 20262,311.002,349.002,311.002,349.002,349.001.64%800
Jul 6, 20262,333.002,334.002,311.002,311.002,311.00-0.69%1,800
Jul 3, 20262,282.002,329.002,282.002,327.002,327.000.61%1,100
Jul 2, 20262,266.002,316.002,266.002,313.002,313.001.18%3,600
Jul 1, 20262,289.002,291.002,286.002,286.002,286.00-0.13%500
Jun 30, 20262,290.002,331.002,288.002,289.002,289.00-2.10%1,200
Jun 29, 20262,340.002,340.002,263.002,338.002,338.000.47%3,100
Jun 26, 20262,312.002,327.002,312.002,327.002,327.000.65%300
Jun 25, 20262,338.002,338.002,312.002,312.002,312.00-0.26%200
Jun 24, 20262,291.002,338.002,291.002,318.002,318.00-0.52%700