Skip to main content
logo
INGS inc. (TYO:245A)
Japan flag Japan · Delayed Price · Currency is JPY
2,327.00
-13.00 (-0.56%)
At close: Jun 4, 2026

INGS inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,303.002,332.002,293.002,327.002,327.00-0.56%1,100
Jun 3, 20262,321.002,340.002,300.002,340.002,340.000.82%2,000
Jun 2, 20262,328.002,362.002,321.002,321.002,321.00-2.07%1,000
Jun 1, 20262,379.002,379.002,329.002,370.002,370.001.28%2,200
May 29, 20262,380.002,380.002,340.002,340.002,340.00-2.38%800
May 28, 20262,353.002,397.002,316.002,397.002,397.000.71%4,300
May 27, 20262,404.002,420.002,380.002,380.002,380.00-1.00%2,600
May 26, 20262,434.002,435.002,404.002,404.002,404.00-1.23%1,100
May 25, 20262,450.002,460.002,433.002,434.002,434.00-1.34%3,500
May 22, 20262,454.002,467.002,452.002,467.002,467.00-0.32%1,700
May 21, 20262,480.002,499.002,475.002,475.002,475.00-0.48%500
May 20, 20262,496.002,512.002,487.002,487.002,487.00-2.32%700
May 19, 20262,499.002,573.002,473.002,546.002,546.00-0.12%2,200
May 18, 20262,529.002,549.002,450.002,549.002,549.00-0.20%2,200
May 15, 20262,522.002,554.002,521.002,554.002,554.00-0.12%1,200
May 14, 20262,538.002,584.002,510.002,557.002,557.00-1.16%1,200
May 13, 20262,506.002,587.002,500.002,587.002,587.000.04%2,500
May 12, 20262,586.002,586.002,586.002,586.002,586.00-0.08%100
May 11, 20262,515.002,588.002,494.002,588.002,588.003.77%3,100
May 8, 20262,472.002,502.002,470.002,494.002,494.00-0.44%1,200
May 7, 20262,584.002,584.002,474.002,505.002,505.00-2.49%4,100
May 1, 20262,529.002,569.002,529.002,569.002,569.00-0.39%400
Apr 30, 20262,580.002,580.002,579.002,579.002,579.00-0.04%200
Apr 27, 20262,590.002,590.002,536.002,580.002,580.000.98%500
Apr 24, 20262,548.002,555.002,500.002,555.002,555.000.35%4,100
Apr 23, 20262,532.002,558.002,498.002,546.002,546.00-1.39%1,300
Apr 22, 20262,635.002,655.002,530.002,582.002,582.00-2.01%3,300
Apr 21, 20262,669.002,669.002,616.002,635.002,635.00-1.31%2,300
Apr 20, 20262,580.002,673.002,562.002,670.002,670.004.30%3,800
Apr 17, 20262,525.002,560.002,500.002,560.002,560.003.43%2,200
Apr 16, 20262,490.002,500.002,475.002,475.002,475.000.41%1,300
Apr 15, 20262,390.002,465.002,363.002,465.002,465.005.34%3,800
Apr 14, 20262,350.002,400.002,340.002,340.002,340.00-0.21%3,100
Apr 13, 20262,390.002,390.002,345.002,345.002,345.00-2.86%500
Apr 10, 20262,422.002,422.002,414.002,414.002,414.00-0.12%800
Apr 9, 20262,390.002,417.002,390.002,417.002,417.003.07%400
Apr 8, 20262,311.002,345.002,311.002,345.002,345.001.43%700
Apr 7, 20262,321.002,362.002,309.002,312.002,312.00-0.99%6,000
Apr 6, 20262,315.002,335.002,315.002,335.002,335.00-0.43%4,900
Apr 2, 20262,328.002,378.002,328.002,345.002,345.00-0.17%300
Apr 1, 20262,370.002,396.002,349.002,349.002,349.00-0.04%1,100
Mar 31, 20262,350.002,350.002,350.002,350.002,350.00-0.38%1,300
Mar 30, 20262,323.002,373.002,298.002,359.002,359.00-0.13%2,800
Mar 27, 20262,353.002,393.002,339.002,362.002,362.000.38%3,100
Mar 26, 20262,322.002,359.002,322.002,353.002,353.001.34%600
Mar 25, 20262,255.002,359.002,255.002,322.002,322.000.74%4,500
Mar 24, 20262,264.002,343.002,264.002,305.002,305.000.48%2,500
Mar 23, 20262,306.002,306.002,250.002,294.002,294.000.84%4,800
Mar 19, 20262,466.002,466.002,260.002,275.002,275.00-7.75%10,600
Mar 18, 20262,487.002,512.002,466.002,466.002,466.00-0.76%3,100