Inaba Seisakusho Co., Ltd. (TYO:3421)
Japan · Delayed Price · Currency is JPY 1,762.00
+6.00 (0.34%)
Jul 15, 2026, 11:30 AM JST
Inaba Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,753.00 | 1,764.00 | 1,751.00 | 1,756.00 | 1,756.00 | 0.98% | 30,200 |
| Jul 13, 2026 | 1,772.00 | 1,773.00 | 1,739.00 | 1,739.00 | 1,739.00 | -1.31% | 95,900 |
| Jul 10, 2026 | 1,768.00 | 1,774.00 | 1,760.00 | 1,762.00 | 1,762.00 | 0.06% | 102,700 |
| Jul 9, 2026 | 1,762.00 | 1,769.00 | 1,753.00 | 1,761.00 | 1,761.00 | - | 42,500 |
| Jul 8, 2026 | 1,766.00 | 1,771.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.11% | 25,300 |
| Jul 7, 2026 | 1,765.00 | 1,774.00 | 1,763.00 | 1,763.00 | 1,763.00 | -0.06% | 24,600 |
| Jul 6, 2026 | 1,767.00 | 1,778.00 | 1,759.00 | 1,764.00 | 1,764.00 | -0.11% | 38,900 |
| Jul 3, 2026 | 1,780.00 | 1,791.00 | 1,766.00 | 1,766.00 | 1,766.00 | -0.39% | 47,800 |
| Jul 2, 2026 | 1,780.00 | 1,803.00 | 1,769.00 | 1,773.00 | 1,773.00 | 0.11% | 46,000 |
| Jul 1, 2026 | 1,794.00 | 1,796.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 24,700 |
| Jun 30, 2026 | 1,785.00 | 1,792.00 | 1,765.00 | 1,771.00 | 1,771.00 | -0.73% | 68,100 |
| Jun 29, 2026 | 1,763.00 | 1,789.00 | 1,763.00 | 1,784.00 | 1,784.00 | 1.71% | 68,700 |
| Jun 26, 2026 | 1,734.00 | 1,762.00 | 1,729.00 | 1,754.00 | 1,754.00 | 1.50% | 54,800 |
| Jun 25, 2026 | 1,740.00 | 1,750.00 | 1,728.00 | 1,728.00 | 1,728.00 | -0.29% | 14,500 |
| Jun 24, 2026 | 1,735.00 | 1,747.00 | 1,728.00 | 1,733.00 | 1,733.00 | -0.23% | 24,800 |
| Jun 23, 2026 | 1,719.00 | 1,741.00 | 1,705.00 | 1,737.00 | 1,737.00 | 1.22% | 43,200 |
| Jun 22, 2026 | 1,772.00 | 1,772.00 | 1,716.00 | 1,716.00 | 1,716.00 | -3.32% | 32,400 |
| Jun 19, 2026 | 1,775.00 | 1,795.00 | 1,762.00 | 1,775.00 | 1,775.00 | 1.31% | 53,300 |
| Jun 18, 2026 | 1,745.00 | 1,761.00 | 1,730.00 | 1,752.00 | 1,752.00 | 0.75% | 100,800 |
| Jun 17, 2026 | 1,725.00 | 1,752.00 | 1,721.00 | 1,739.00 | 1,739.00 | 0.81% | 53,200 |
| Jun 16, 2026 | 1,751.00 | 1,751.00 | 1,703.00 | 1,725.00 | 1,725.00 | -1.99% | 61,800 |
| Jun 15, 2026 | 1,724.00 | 1,780.00 | 1,723.00 | 1,760.00 | 1,760.00 | 0.63% | 77,800 |
| Jun 12, 2026 | 1,728.00 | 1,749.00 | 1,718.00 | 1,749.00 | 1,749.00 | 1.27% | 49,700 |
| Jun 11, 2026 | 1,726.00 | 1,729.00 | 1,711.00 | 1,727.00 | 1,727.00 | -0.29% | 60,000 |
| Jun 10, 2026 | 1,719.00 | 1,734.00 | 1,709.00 | 1,732.00 | 1,732.00 | -0.06% | 38,400 |
| Jun 9, 2026 | 1,702.00 | 1,733.00 | 1,702.00 | 1,733.00 | 1,733.00 | 2.67% | 48,600 |
| Jun 8, 2026 | 1,700.00 | 1,710.00 | 1,685.00 | 1,688.00 | 1,688.00 | -1.00% | 46,900 |
| Jun 5, 2026 | 1,698.00 | 1,715.00 | 1,693.00 | 1,705.00 | 1,705.00 | 0.89% | 23,800 |
| Jun 4, 2026 | 1,690.00 | 1,703.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.24% | 20,100 |
| Jun 3, 2026 | 1,679.00 | 1,704.00 | 1,675.00 | 1,694.00 | 1,694.00 | 0.83% | 29,600 |
| Jun 2, 2026 | 1,721.00 | 1,721.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.06% | 30,800 |
| Jun 1, 2026 | 1,738.00 | 1,738.00 | 1,707.00 | 1,733.00 | 1,733.00 | 0.46% | 34,500 |
| May 29, 2026 | 1,701.00 | 1,756.00 | 1,694.00 | 1,725.00 | 1,725.00 | 2.62% | 49,400 |
| May 28, 2026 | 1,683.00 | 1,705.00 | 1,670.00 | 1,681.00 | 1,681.00 | -0.12% | 60,200 |
| May 27, 2026 | 1,664.00 | 1,683.00 | 1,658.00 | 1,683.00 | 1,683.00 | 1.51% | 24,600 |
| May 26, 2026 | 1,657.00 | 1,669.00 | 1,648.00 | 1,658.00 | 1,658.00 | 0.24% | 17,500 |
| May 25, 2026 | 1,679.00 | 1,682.00 | 1,651.00 | 1,654.00 | 1,654.00 | -1.19% | 17,900 |
| May 22, 2026 | 1,676.00 | 1,676.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.12% | 11,600 |
| May 21, 2026 | 1,661.00 | 1,689.00 | 1,661.00 | 1,672.00 | 1,672.00 | 0.66% | 21,400 |
| May 20, 2026 | 1,681.00 | 1,685.00 | 1,650.00 | 1,661.00 | 1,661.00 | -0.95% | 24,600 |
| May 19, 2026 | 1,691.00 | 1,695.00 | 1,677.00 | 1,677.00 | 1,677.00 | -0.12% | 17,700 |
| May 18, 2026 | 1,698.00 | 1,698.00 | 1,672.00 | 1,679.00 | 1,679.00 | -0.42% | 14,200 |
| May 15, 2026 | 1,685.00 | 1,699.00 | 1,677.00 | 1,686.00 | 1,686.00 | 0.66% | 20,200 |
| May 14, 2026 | 1,698.00 | 1,698.00 | 1,669.00 | 1,675.00 | 1,675.00 | -1.12% | 23,500 |
| May 13, 2026 | 1,669.00 | 1,699.00 | 1,669.00 | 1,694.00 | 1,694.00 | 0.89% | 17,300 |
| May 12, 2026 | 1,688.00 | 1,696.00 | 1,679.00 | 1,679.00 | 1,679.00 | -0.36% | 12,200 |
| May 11, 2026 | 1,698.00 | 1,698.00 | 1,676.00 | 1,685.00 | 1,685.00 | 0.12% | 31,200 |
| May 8, 2026 | 1,712.00 | 1,712.00 | 1,676.00 | 1,683.00 | 1,683.00 | -1.81% | 26,900 |
| May 7, 2026 | 1,701.00 | 1,719.00 | 1,678.00 | 1,714.00 | 1,714.00 | 1.84% | 39,100 |
| May 1, 2026 | 1,659.00 | 1,683.00 | 1,645.00 | 1,683.00 | 1,683.00 | 1.57% | 28,100 |