Skip to main content
logo
INGS inc. (TYO:245A)
Japan flag Japan · Delayed Price · Currency is JPY
2,481.00
+28.00 (1.14%)
At close: Aug 5, 2026

INGS inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,336.002,339.002,330.002,330.002,330.000.43%400
Jun 22, 20262,272.002,322.002,272.002,320.002,320.000.43%800
Jun 19, 20262,310.002,310.002,310.002,310.002,310.00-0.17%100
Jun 18, 20262,286.002,332.002,286.002,314.002,314.001.05%400
Jun 17, 20262,302.002,339.002,290.002,290.002,290.00-1.29%1,400
Jun 16, 20262,320.002,320.002,320.002,320.002,320.00-0.60%300
Jun 15, 20262,340.002,340.002,305.002,334.002,334.000.56%2,000
Jun 12, 20262,335.002,363.002,301.002,321.002,321.00-1,200
Jun 11, 20262,265.002,321.002,265.002,321.002,321.002.07%900
Jun 10, 20262,290.002,339.002,274.002,274.002,274.00-2.82%800
Jun 9, 20262,290.002,340.002,290.002,340.002,340.001.96%200
Jun 8, 20262,344.002,344.002,290.002,295.002,295.00-2.34%1,400
Jun 5, 20262,325.002,368.002,325.002,350.002,350.000.99%1,500
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