Inaba Seisakusho Co., Ltd. (TYO:3421)
Japan · Delayed Price · Currency is JPY 1,650.00
-24.00 (-1.43%)
Oct 10, 2025, 3:30 PM JST
Inaba Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,666.00 | 1,666.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.43% | 24,100 |
| Oct 9, 2025 | 1,683.00 | 1,687.00 | 1,671.00 | 1,674.00 | 1,674.00 | -0.65% | 17,500 |
| Oct 8, 2025 | 1,683.00 | 1,696.00 | 1,683.00 | 1,685.00 | 1,685.00 | 0.12% | 11,400 |
| Oct 7, 2025 | 1,675.00 | 1,687.00 | 1,672.00 | 1,683.00 | 1,683.00 | -0.12% | 12,100 |
| Oct 6, 2025 | 1,687.00 | 1,695.00 | 1,664.00 | 1,685.00 | 1,685.00 | 1.63% | 21,600 |
| Oct 3, 2025 | 1,639.00 | 1,681.00 | 1,639.00 | 1,658.00 | 1,658.00 | 1.59% | 19,600 |
| Oct 2, 2025 | 1,672.00 | 1,681.00 | 1,632.00 | 1,632.00 | 1,632.00 | -2.39% | 29,900 |
| Oct 1, 2025 | 1,719.00 | 1,719.00 | 1,672.00 | 1,672.00 | 1,672.00 | -2.28% | 31,000 |
| Sep 30, 2025 | 1,725.00 | 1,725.00 | 1,703.00 | 1,711.00 | 1,711.00 | -0.81% | 27,200 |
| Sep 29, 2025 | 1,742.00 | 1,742.00 | 1,716.00 | 1,725.00 | 1,725.00 | -1.20% | 16,800 |
| Sep 26, 2025 | 1,744.00 | 1,756.00 | 1,741.00 | 1,746.00 | 1,746.00 | 0.34% | 35,500 |
| Sep 25, 2025 | 1,707.00 | 1,742.00 | 1,707.00 | 1,740.00 | 1,740.00 | 0.93% | 31,600 |
| Sep 24, 2025 | 1,711.00 | 1,730.00 | 1,701.00 | 1,724.00 | 1,724.00 | 0.76% | 21,500 |
| Sep 22, 2025 | 1,705.00 | 1,723.00 | 1,702.00 | 1,711.00 | 1,711.00 | -0.06% | 22,800 |
| Sep 19, 2025 | 1,701.00 | 1,712.00 | 1,698.00 | 1,712.00 | 1,712.00 | 0.23% | 20,900 |
| Sep 18, 2025 | 1,710.00 | 1,710.00 | 1,696.00 | 1,708.00 | 1,708.00 | -0.18% | 19,300 |
| Sep 17, 2025 | 1,729.00 | 1,735.00 | 1,700.00 | 1,711.00 | 1,711.00 | -2.06% | 36,000 |
| Sep 16, 2025 | 1,707.00 | 1,747.00 | 1,701.00 | 1,747.00 | 1,747.00 | 3.43% | 52,700 |
| Sep 12, 2025 | 1,705.00 | 1,705.00 | 1,688.00 | 1,689.00 | 1,689.00 | -1.23% | 27,100 |
| Sep 11, 2025 | 1,715.00 | 1,724.00 | 1,706.00 | 1,710.00 | 1,710.00 | -0.23% | 27,100 |
| Sep 10, 2025 | 1,701.00 | 1,715.00 | 1,701.00 | 1,714.00 | 1,714.00 | 0.65% | 16,500 |
| Sep 9, 2025 | 1,704.00 | 1,715.00 | 1,700.00 | 1,703.00 | 1,703.00 | 0.35% | 21,100 |
| Sep 8, 2025 | 1,691.00 | 1,704.00 | 1,690.00 | 1,697.00 | 1,697.00 | 0.47% | 17,200 |
| Sep 5, 2025 | 1,696.00 | 1,703.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.65% | 17,800 |
| Sep 4, 2025 | 1,679.00 | 1,707.00 | 1,679.00 | 1,700.00 | 1,700.00 | 1.25% | 23,600 |
| Sep 3, 2025 | 1,683.00 | 1,687.00 | 1,674.00 | 1,679.00 | 1,679.00 | 0.18% | 18,500 |
| Sep 2, 2025 | 1,681.00 | 1,691.00 | 1,672.00 | 1,676.00 | 1,676.00 | -0.24% | 21,400 |
| Sep 1, 2025 | 1,690.00 | 1,698.00 | 1,674.00 | 1,680.00 | 1,680.00 | -0.65% | 25,900 |
| Aug 29, 2025 | 1,706.00 | 1,706.00 | 1,684.00 | 1,691.00 | 1,691.00 | -1.63% | 25,600 |
| Aug 28, 2025 | 1,722.00 | 1,729.00 | 1,716.00 | 1,719.00 | 1,719.00 | -0.17% | 18,400 |
| Aug 27, 2025 | 1,718.00 | 1,728.00 | 1,703.00 | 1,722.00 | 1,722.00 | -0.46% | 22,300 |
| Aug 26, 2025 | 1,750.00 | 1,751.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.20% | 22,100 |
| Aug 25, 2025 | 1,761.00 | 1,765.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.79% | 16,000 |
| Aug 22, 2025 | 1,777.00 | 1,779.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.73% | 16,900 |
| Aug 21, 2025 | 1,788.00 | 1,789.00 | 1,777.00 | 1,778.00 | 1,778.00 | -0.84% | 16,500 |
| Aug 20, 2025 | 1,791.00 | 1,801.00 | 1,784.00 | 1,793.00 | 1,793.00 | -0.17% | 18,300 |
| Aug 19, 2025 | 1,801.00 | 1,805.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.39% | 10,500 |
| Aug 18, 2025 | 1,792.00 | 1,813.00 | 1,792.00 | 1,803.00 | 1,803.00 | 0.39% | 16,000 |
| Aug 15, 2025 | 1,791.00 | 1,802.00 | 1,788.00 | 1,796.00 | 1,796.00 | 0.06% | 18,800 |
| Aug 14, 2025 | 1,808.00 | 1,808.00 | 1,785.00 | 1,795.00 | 1,795.00 | -1.10% | 19,700 |
| Aug 13, 2025 | 1,828.00 | 1,837.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.71% | 28,000 |
| Aug 12, 2025 | 1,855.00 | 1,863.00 | 1,825.00 | 1,828.00 | 1,828.00 | -2.14% | 30,100 |
| Aug 8, 2025 | 1,862.00 | 1,871.00 | 1,855.00 | 1,868.00 | 1,868.00 | 0.16% | 26,500 |
| Aug 7, 2025 | 1,864.00 | 1,873.00 | 1,855.00 | 1,865.00 | 1,865.00 | -0.21% | 39,900 |
| Aug 6, 2025 | 1,852.00 | 1,871.00 | 1,847.00 | 1,869.00 | 1,869.00 | 0.92% | 45,400 |
| Aug 5, 2025 | 1,853.00 | 1,864.00 | 1,840.00 | 1,852.00 | 1,852.00 | -0.05% | 62,500 |
| Aug 4, 2025 | 1,805.00 | 1,859.00 | 1,805.00 | 1,853.00 | 1,853.00 | 1.70% | 118,900 |
| Aug 1, 2025 | 1,787.00 | 1,822.00 | 1,787.00 | 1,822.00 | 1,822.00 | 1.90% | 80,400 |
| Jul 31, 2025 | 1,780.00 | 1,790.00 | 1,773.00 | 1,788.00 | 1,788.00 | 0.39% | 53,400 |
| Jul 30, 2025 | 1,761.00 | 1,788.00 | 1,752.00 | 1,781.00 | 1,781.00 | -2.25% | 319,500 |