INGS inc. (TYO:245A)
Japan · Delayed Price · Currency is JPY 2,389.00
-20.00 (-0.83%)
Nov 4, 2026, 3:30 PM JST
INGS inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,375.00 | 2,418.00 | 2,357.00 | 2,389.00 | 2,389.00 | -0.83% | 2,600 |
| Nov 2, 2026 | 2,362.00 | 2,429.00 | 2,351.00 | 2,409.00 | 2,409.00 | -0.12% | 1,700 |
| Oct 30, 2026 | 2,412.00 | 2,413.00 | 2,410.00 | 2,412.00 | 2,412.00 | - | 700 |
| Oct 29, 2026 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | -1.27% | 100 |
| Oct 28, 2026 | 2,410.00 | 2,460.00 | 2,400.00 | 2,443.00 | 2,443.00 | 1.37% | 4,300 |
| Oct 27, 2026 | 2,424.00 | 2,471.00 | 2,410.00 | 2,410.00 | 2,410.00 | -0.58% | 1,300 |
| Oct 26, 2026 | 2,425.00 | 2,468.00 | 2,395.00 | 2,424.00 | 2,424.00 | -0.12% | 4,600 |
| Oct 23, 2026 | 2,485.00 | 2,508.00 | 2,421.00 | 2,427.00 | 2,427.00 | -1.78% | 4,300 |
| Oct 22, 2026 | 2,485.00 | 2,518.00 | 2,471.00 | 2,471.00 | 2,471.00 | -0.44% | 4,600 |
| Oct 21, 2026 | 2,489.00 | 2,528.00 | 2,482.00 | 2,482.00 | 2,482.00 | -0.04% | 1,300 |
| Oct 20, 2026 | 2,480.00 | 2,574.00 | 2,480.00 | 2,483.00 | 2,483.00 | -0.68% | 6,500 |
| Oct 19, 2026 | 2,485.00 | 2,500.00 | 2,481.00 | 2,500.00 | 2,500.00 | 0.40% | 6,100 |
| Oct 16, 2026 | 2,530.00 | 2,530.00 | 2,490.00 | 2,490.00 | 2,490.00 | -0.40% | 5,300 |
| Oct 15, 2026 | 2,511.00 | 2,549.00 | 2,500.00 | 2,500.00 | 2,500.00 | -1.96% | 2,700 |
| Oct 14, 2026 | 2,492.00 | 2,550.00 | 2,492.00 | 2,550.00 | 2,550.00 | 2.37% | 2,900 |
| Oct 13, 2026 | 2,502.00 | 2,513.00 | 2,491.00 | 2,491.00 | 2,491.00 | -0.48% | 2,200 |
| Oct 9, 2026 | 2,486.00 | 2,506.00 | 2,484.00 | 2,503.00 | 2,503.00 | -0.16% | 1,500 |
| Oct 8, 2026 | 2,480.00 | 2,518.00 | 2,479.00 | 2,507.00 | 2,507.00 | 1.05% | 2,400 |
| Oct 7, 2026 | 2,498.00 | 2,498.00 | 2,481.00 | 2,481.00 | 2,481.00 | -0.20% | 800 |
| Oct 6, 2026 | 2,480.00 | 2,516.00 | 2,480.00 | 2,486.00 | 2,486.00 | -0.24% | 3,000 |
| Oct 5, 2026 | 2,500.00 | 2,500.00 | 2,492.00 | 2,492.00 | 2,492.00 | -0.28% | 1,000 |
| Oct 2, 2026 | 2,521.00 | 2,524.00 | 2,499.00 | 2,499.00 | 2,499.00 | -0.91% | 2,400 |
| Sep 30, 2026 | 2,497.00 | 2,523.00 | 2,497.00 | 2,522.00 | 2,522.00 | 0.96% | 600 |
| Sep 29, 2026 | 2,499.00 | 2,525.00 | 2,498.00 | 2,498.00 | 2,498.00 | -1.03% | 2,200 |
| Sep 28, 2026 | 2,497.00 | 2,524.00 | 2,497.00 | 2,524.00 | 2,524.00 | 1.57% | 1,200 |
| Sep 25, 2026 | 2,470.00 | 2,485.00 | 2,469.00 | 2,485.00 | 2,485.00 | 0.57% | 900 |
| Sep 24, 2026 | 2,484.00 | 2,484.00 | 2,471.00 | 2,471.00 | 2,471.00 | -0.68% | 2,500 |
| Sep 18, 2026 | 2,486.00 | 2,499.00 | 2,486.00 | 2,488.00 | 2,488.00 | -0.04% | 400 |
| Sep 17, 2026 | 2,495.00 | 2,500.00 | 2,488.00 | 2,489.00 | 2,489.00 | -0.44% | 600 |
| Sep 16, 2026 | 2,490.00 | 2,527.00 | 2,490.00 | 2,500.00 | 2,500.00 | -0.12% | 1,400 |
| Sep 15, 2026 | 2,499.00 | 2,525.00 | 2,498.00 | 2,503.00 | 2,503.00 | -0.44% | 1,500 |
| Sep 14, 2026 | 2,486.00 | 2,529.00 | 2,486.00 | 2,514.00 | 2,514.00 | 1.13% | 1,600 |
| Sep 11, 2026 | 2,499.00 | 2,521.00 | 2,481.00 | 2,486.00 | 2,486.00 | -0.52% | 1,800 |
| Sep 10, 2026 | 2,502.00 | 2,520.00 | 2,499.00 | 2,499.00 | 2,499.00 | -0.32% | 3,000 |
| Sep 9, 2026 | 2,506.00 | 2,534.00 | 2,506.00 | 2,507.00 | 2,507.00 | -0.12% | 900 |
| Sep 8, 2026 | 2,537.00 | 2,561.00 | 2,504.00 | 2,510.00 | 2,510.00 | -1.06% | 3,600 |
| Sep 7, 2026 | 2,556.00 | 2,578.00 | 2,537.00 | 2,537.00 | 2,537.00 | -0.51% | 4,800 |
| Sep 4, 2026 | 2,558.00 | 2,570.00 | 2,528.00 | 2,550.00 | 2,550.00 | -0.82% | 3,800 |
| Sep 3, 2026 | 2,569.00 | 2,571.00 | 2,550.00 | 2,571.00 | 2,571.00 | 0.43% | 2,700 |
| Sep 2, 2026 | 2,585.00 | 2,589.00 | 2,544.00 | 2,560.00 | 2,560.00 | 0.23% | 2,600 |
| Sep 1, 2026 | 2,580.00 | 2,580.00 | 2,542.00 | 2,554.00 | 2,554.00 | -0.35% | 1,700 |
| Aug 31, 2026 | 2,598.00 | 2,598.00 | 2,550.00 | 2,563.00 | 2,563.00 | -1.35% | 2,500 |
| Aug 28, 2026 | 2,571.00 | 2,600.00 | 2,524.00 | 2,598.00 | 2,598.00 | 2.28% | 4,200 |
| Aug 27, 2026 | 2,580.00 | 2,594.00 | 2,560.00 | 2,571.00 | 2,540.00 | -0.35% | 4,800 |
| Aug 26, 2026 | 2,554.00 | 2,584.00 | 2,554.00 | 2,580.00 | 2,548.89 | -0.39% | 1,800 |
| Aug 25, 2026 | 2,599.00 | 2,600.00 | 2,545.00 | 2,590.00 | 2,558.77 | 4.52% | 13,500 |
| Aug 24, 2026 | 2,480.00 | 2,482.00 | 2,478.00 | 2,478.00 | 2,448.12 | 0.49% | 1,500 |
| Aug 21, 2026 | 2,470.00 | 2,476.00 | 2,466.00 | 2,466.00 | 2,436.27 | -0.16% | 1,800 |
| Aug 20, 2026 | 2,470.00 | 2,470.00 | 2,468.00 | 2,470.00 | 2,440.22 | 0.04% | 1,000 |
| Aug 19, 2026 | 2,482.00 | 2,483.00 | 2,469.00 | 2,469.00 | 2,439.23 | -0.16% | 2,500 |