Inaba Seisakusho Co., Ltd. (TYO:3421)
Japan · Delayed Price · Currency is JPY 1,486.00
-15.00 (-1.00%)
Oct 29, 2026, 3:30 PM JST
Inaba Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,483.00 | 1,506.00 | 1,480.00 | 1,486.00 | 1,486.00 | -1.00% | 156,800 |
| Oct 28, 2026 | 1,556.00 | 1,559.00 | 1,501.00 | 1,501.00 | 1,501.00 | -3.60% | 78,300 |
| Oct 27, 2026 | 1,567.00 | 1,579.00 | 1,555.00 | 1,557.00 | 1,557.00 | -0.83% | 38,000 |
| Oct 26, 2026 | 1,570.00 | 1,585.00 | 1,566.00 | 1,570.00 | 1,570.00 | -0.25% | 31,600 |
| Oct 23, 2026 | 1,578.00 | 1,586.00 | 1,571.00 | 1,574.00 | 1,574.00 | -0.25% | 22,500 |
| Oct 22, 2026 | 1,565.00 | 1,579.00 | 1,565.00 | 1,578.00 | 1,578.00 | 0.77% | 17,500 |
| Oct 21, 2026 | 1,571.00 | 1,572.00 | 1,561.00 | 1,566.00 | 1,566.00 | 0.38% | 19,500 |
| Oct 20, 2026 | 1,571.00 | 1,576.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.70% | 22,500 |
| Oct 19, 2026 | 1,568.00 | 1,579.00 | 1,565.00 | 1,571.00 | 1,571.00 | 0.19% | 18,100 |
| Oct 16, 2026 | 1,561.00 | 1,572.00 | 1,561.00 | 1,568.00 | 1,568.00 | 0.51% | 25,200 |
| Oct 15, 2026 | 1,563.00 | 1,570.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.64% | 34,100 |
| Oct 14, 2026 | 1,570.00 | 1,575.00 | 1,567.00 | 1,570.00 | 1,570.00 | -0.25% | 14,800 |
| Oct 13, 2026 | 1,565.00 | 1,580.00 | 1,561.00 | 1,574.00 | 1,574.00 | 0.58% | 23,400 |
| Oct 9, 2026 | 1,559.00 | 1,575.00 | 1,559.00 | 1,565.00 | 1,565.00 | 0.32% | 17,800 |
| Oct 8, 2026 | 1,570.00 | 1,571.00 | 1,556.00 | 1,560.00 | 1,560.00 | -1.02% | 25,600 |
| Oct 7, 2026 | 1,572.00 | 1,581.00 | 1,568.00 | 1,576.00 | 1,576.00 | 0.13% | 24,100 |
| Oct 6, 2026 | 1,575.00 | 1,590.00 | 1,574.00 | 1,574.00 | 1,574.00 | -0.06% | 17,800 |
| Oct 5, 2026 | 1,595.00 | 1,595.00 | 1,572.00 | 1,575.00 | 1,575.00 | -1.25% | 34,700 |
| Oct 2, 2026 | 1,607.00 | 1,607.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.81% | 35,300 |
| Oct 1, 2026 | 1,610.00 | 1,615.00 | 1,602.00 | 1,608.00 | 1,608.00 | -0.50% | 23,200 |
| Sep 30, 2026 | 1,605.00 | 1,619.00 | 1,600.00 | 1,616.00 | 1,616.00 | 0.56% | 28,300 |
| Sep 29, 2026 | 1,625.00 | 1,625.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.35% | 29,800 |
| Sep 28, 2026 | 1,628.00 | 1,644.00 | 1,626.00 | 1,629.00 | 1,629.00 | - | 24,100 |
| Sep 25, 2026 | 1,625.00 | 1,645.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.12% | 21,400 |
| Sep 24, 2026 | 1,624.00 | 1,639.00 | 1,624.00 | 1,631.00 | 1,631.00 | 0.62% | 34,800 |
| Sep 18, 2026 | 1,623.00 | 1,640.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.31% | 40,100 |
| Sep 17, 2026 | 1,614.00 | 1,631.00 | 1,614.00 | 1,626.00 | 1,626.00 | 0.93% | 30,300 |
| Sep 16, 2026 | 1,606.00 | 1,616.00 | 1,606.00 | 1,611.00 | 1,611.00 | 0.31% | 28,400 |
| Sep 15, 2026 | 1,618.00 | 1,623.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.80% | 36,300 |
| Sep 14, 2026 | 1,630.00 | 1,641.00 | 1,595.00 | 1,619.00 | 1,619.00 | -4.37% | 73,800 |
| Sep 11, 2026 | 1,710.00 | 1,719.00 | 1,689.00 | 1,693.00 | 1,693.00 | -1.68% | 19,900 |
| Sep 10, 2026 | 1,730.00 | 1,736.00 | 1,721.00 | 1,722.00 | 1,722.00 | -0.46% | 12,700 |
| Sep 9, 2026 | 1,719.00 | 1,747.00 | 1,711.00 | 1,730.00 | 1,730.00 | 0.06% | 24,000 |
| Sep 8, 2026 | 1,722.00 | 1,743.00 | 1,712.00 | 1,729.00 | 1,729.00 | 0.23% | 32,400 |
| Sep 7, 2026 | 1,723.00 | 1,735.00 | 1,722.00 | 1,725.00 | 1,725.00 | -0.69% | 10,800 |
| Sep 4, 2026 | 1,714.00 | 1,749.00 | 1,710.00 | 1,737.00 | 1,737.00 | 0.87% | 39,300 |
| Sep 3, 2026 | 1,727.00 | 1,733.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.29% | 13,500 |
| Sep 2, 2026 | 1,724.00 | 1,736.00 | 1,716.00 | 1,727.00 | 1,727.00 | -0.46% | 18,600 |
| Sep 1, 2026 | 1,723.00 | 1,743.00 | 1,723.00 | 1,735.00 | 1,735.00 | 0.06% | 30,500 |
| Aug 31, 2026 | 1,739.00 | 1,745.00 | 1,729.00 | 1,734.00 | 1,734.00 | -0.86% | 14,500 |
| Aug 28, 2026 | 1,726.00 | 1,752.00 | 1,726.00 | 1,749.00 | 1,749.00 | 0.75% | 32,100 |
| Aug 27, 2026 | 1,746.00 | 1,750.00 | 1,729.00 | 1,736.00 | 1,736.00 | -0.80% | 14,500 |
| Aug 26, 2026 | 1,750.00 | 1,763.00 | 1,747.00 | 1,750.00 | 1,750.00 | -0.17% | 23,400 |
| Aug 25, 2026 | 1,749.00 | 1,758.00 | 1,740.00 | 1,753.00 | 1,753.00 | 0.29% | 17,500 |
| Aug 24, 2026 | 1,734.00 | 1,759.00 | 1,734.00 | 1,748.00 | 1,748.00 | 0.17% | 21,200 |
| Aug 21, 2026 | 1,721.00 | 1,746.00 | 1,705.00 | 1,745.00 | 1,745.00 | 1.34% | 46,100 |
| Aug 20, 2026 | 1,719.00 | 1,730.00 | 1,705.00 | 1,722.00 | 1,722.00 | 0.23% | 46,900 |
| Aug 19, 2026 | 1,705.00 | 1,736.00 | 1,705.00 | 1,718.00 | 1,718.00 | -0.52% | 29,400 |
| Aug 18, 2026 | 1,713.00 | 1,728.00 | 1,711.00 | 1,727.00 | 1,727.00 | 0.47% | 26,400 |
| Aug 17, 2026 | 1,728.00 | 1,739.00 | 1,716.00 | 1,719.00 | 1,719.00 | -1.43% | 22,400 |