Inaba Seisakusho Co., Ltd. (TYO:3421)
Japan · Delayed Price · Currency is JPY 1,665.00
+7.00 (0.42%)
Aug 6, 2026, 11:26 AM JST
Inaba Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,657.00 | 1,665.00 | 1,657.00 | 1,658.00 | - | - | 21,000 |
| Aug 5, 2026 | 1,662.00 | 1,673.00 | 1,657.00 | 1,658.00 | 1,658.00 | -0.24% | 19,700 |
| Aug 4, 2026 | 1,673.00 | 1,680.00 | 1,662.00 | 1,662.00 | 1,662.00 | -1.07% | 26,100 |
| Aug 3, 2026 | 1,703.00 | 1,703.00 | 1,672.00 | 1,680.00 | 1,680.00 | -1.35% | 49,500 |
| Jul 31, 2026 | 1,714.00 | 1,720.00 | 1,690.00 | 1,703.00 | 1,703.00 | -0.23% | 100,300 |
| Jul 30, 2026 | 1,760.00 | 1,761.00 | 1,700.00 | 1,707.00 | 1,707.00 | -3.73% | 249,200 |
| Jul 29, 2026 | 1,785.00 | 1,809.00 | 1,784.00 | 1,795.00 | 1,773.13 | 0.28% | 125,000 |
| Jul 28, 2026 | 1,790.00 | 1,797.00 | 1,787.00 | 1,790.00 | 1,768.19 | - | 55,100 |
| Jul 27, 2026 | 1,764.00 | 1,796.00 | 1,764.00 | 1,790.00 | 1,768.19 | 1.99% | 64,400 |
| Jul 24, 2026 | 1,756.00 | 1,768.00 | 1,755.00 | 1,755.00 | 1,733.62 | -0.06% | 40,200 |
| Jul 23, 2026 | 1,783.00 | 1,785.00 | 1,756.00 | 1,756.00 | 1,734.61 | -0.90% | 66,400 |
| Jul 22, 2026 | 1,773.00 | 1,780.00 | 1,770.00 | 1,772.00 | 1,750.41 | 0.11% | 36,200 |
| Jul 21, 2026 | 1,764.00 | 1,774.00 | 1,764.00 | 1,770.00 | 1,748.44 | 0.68% | 35,500 |
| Jul 17, 2026 | 1,758.00 | 1,768.00 | 1,756.00 | 1,758.00 | 1,736.58 | - | 37,800 |
| Jul 16, 2026 | 1,758.00 | 1,773.00 | 1,758.00 | 1,758.00 | 1,736.58 | - | 39,100 |
| Jul 15, 2026 | 1,766.00 | 1,769.00 | 1,758.00 | 1,758.00 | 1,736.58 | 0.11% | 29,700 |
| Jul 14, 2026 | 1,753.00 | 1,764.00 | 1,751.00 | 1,756.00 | 1,734.61 | 0.98% | 30,200 |
| Jul 13, 2026 | 1,772.00 | 1,773.00 | 1,739.00 | 1,739.00 | 1,717.82 | -1.31% | 95,900 |
| Jul 10, 2026 | 1,768.00 | 1,774.00 | 1,760.00 | 1,762.00 | 1,740.54 | 0.06% | 102,700 |
| Jul 9, 2026 | 1,762.00 | 1,769.00 | 1,753.00 | 1,761.00 | 1,739.55 | - | 42,500 |
| Jul 8, 2026 | 1,766.00 | 1,771.00 | 1,761.00 | 1,761.00 | 1,739.55 | -0.11% | 25,300 |
| Jul 7, 2026 | 1,765.00 | 1,774.00 | 1,763.00 | 1,763.00 | 1,741.52 | -0.06% | 24,600 |
| Jul 6, 2026 | 1,767.00 | 1,778.00 | 1,759.00 | 1,764.00 | 1,742.51 | -0.11% | 38,900 |
| Jul 3, 2026 | 1,780.00 | 1,791.00 | 1,766.00 | 1,766.00 | 1,744.49 | -0.39% | 47,800 |
| Jul 2, 2026 | 1,780.00 | 1,803.00 | 1,769.00 | 1,773.00 | 1,751.40 | 0.11% | 46,000 |
| Jul 1, 2026 | 1,794.00 | 1,796.00 | 1,771.00 | 1,771.00 | 1,749.43 | - | 24,700 |
| Jun 30, 2026 | 1,785.00 | 1,792.00 | 1,765.00 | 1,771.00 | 1,749.43 | -0.73% | 68,100 |
| Jun 29, 2026 | 1,763.00 | 1,789.00 | 1,763.00 | 1,784.00 | 1,762.27 | 1.71% | 68,700 |
| Jun 26, 2026 | 1,734.00 | 1,762.00 | 1,729.00 | 1,754.00 | 1,732.63 | 1.50% | 54,800 |
| Jun 25, 2026 | 1,740.00 | 1,750.00 | 1,728.00 | 1,728.00 | 1,706.95 | -0.29% | 14,500 |
| Jun 24, 2026 | 1,735.00 | 1,747.00 | 1,728.00 | 1,733.00 | 1,711.89 | -0.23% | 24,800 |
| Jun 23, 2026 | 1,719.00 | 1,741.00 | 1,705.00 | 1,737.00 | 1,715.84 | 1.22% | 43,200 |
| Jun 22, 2026 | 1,772.00 | 1,772.00 | 1,716.00 | 1,716.00 | 1,695.10 | -3.32% | 32,400 |
| Jun 19, 2026 | 1,775.00 | 1,795.00 | 1,762.00 | 1,775.00 | 1,753.38 | 1.31% | 53,300 |
| Jun 18, 2026 | 1,745.00 | 1,761.00 | 1,730.00 | 1,752.00 | 1,730.66 | 0.75% | 100,800 |
| Jun 17, 2026 | 1,725.00 | 1,752.00 | 1,721.00 | 1,739.00 | 1,717.82 | 0.81% | 53,200 |
| Jun 16, 2026 | 1,751.00 | 1,751.00 | 1,703.00 | 1,725.00 | 1,703.99 | -1.99% | 61,800 |
| Jun 15, 2026 | 1,724.00 | 1,780.00 | 1,723.00 | 1,760.00 | 1,738.56 | 0.63% | 77,800 |
| Jun 12, 2026 | 1,728.00 | 1,749.00 | 1,718.00 | 1,749.00 | 1,727.69 | 1.27% | 49,700 |
| Jun 11, 2026 | 1,726.00 | 1,729.00 | 1,711.00 | 1,727.00 | 1,705.96 | -0.29% | 60,000 |
| Jun 10, 2026 | 1,719.00 | 1,734.00 | 1,709.00 | 1,732.00 | 1,710.90 | -0.06% | 38,400 |
| Jun 9, 2026 | 1,702.00 | 1,733.00 | 1,702.00 | 1,733.00 | 1,711.89 | 2.67% | 48,600 |
| Jun 8, 2026 | 1,700.00 | 1,710.00 | 1,685.00 | 1,688.00 | 1,667.44 | -1.00% | 46,900 |
| Jun 5, 2026 | 1,698.00 | 1,715.00 | 1,693.00 | 1,705.00 | 1,684.23 | 0.89% | 23,800 |
| Jun 4, 2026 | 1,690.00 | 1,703.00 | 1,685.00 | 1,690.00 | 1,669.41 | -0.24% | 20,100 |
| Jun 3, 2026 | 1,679.00 | 1,704.00 | 1,675.00 | 1,694.00 | 1,673.36 | 0.83% | 29,600 |
| Jun 2, 2026 | 1,721.00 | 1,721.00 | 1,680.00 | 1,680.00 | 1,659.53 | -3.06% | 30,800 |
| Jun 1, 2026 | 1,738.00 | 1,738.00 | 1,707.00 | 1,733.00 | 1,711.89 | 0.46% | 34,500 |
| May 29, 2026 | 1,701.00 | 1,756.00 | 1,694.00 | 1,725.00 | 1,703.99 | 2.62% | 49,400 |
| May 28, 2026 | 1,683.00 | 1,705.00 | 1,670.00 | 1,681.00 | 1,660.52 | -0.12% | 60,200 |