Inaba Seisakusho Co., Ltd. (TYO:3421)
Japan · Delayed Price · Currency is JPY 1,700.00
+20.00 (1.19%)
Jun 3, 2026, 11:30 AM JST
Inaba Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1,665.00 | 1,672.00 | 1,654.00 | 1,657.00 | 1,657.00 | -1.60% | 34,700 |
| Apr 28, 2026 | 1,635.00 | 1,684.00 | 1,635.00 | 1,684.00 | 1,684.00 | 3.00% | 86,300 |
| Apr 27, 2026 | 1,636.00 | 1,644.00 | 1,631.00 | 1,635.00 | 1,635.00 | -0.12% | 10,400 |
| Apr 24, 2026 | 1,644.00 | 1,650.00 | 1,636.00 | 1,637.00 | 1,637.00 | -0.73% | 14,500 |
| Apr 23, 2026 | 1,670.00 | 1,672.00 | 1,643.00 | 1,649.00 | 1,649.00 | -1.20% | 23,600 |
| Apr 22, 2026 | 1,695.00 | 1,695.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.53% | 24,900 |
| Apr 21, 2026 | 1,704.00 | 1,709.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.76% | 13,100 |
| Apr 20, 2026 | 1,716.00 | 1,718.00 | 1,695.00 | 1,708.00 | 1,708.00 | 0.18% | 24,500 |
| Apr 17, 2026 | 1,715.00 | 1,722.00 | 1,693.00 | 1,705.00 | 1,705.00 | -0.58% | 29,200 |
| Apr 16, 2026 | 1,725.00 | 1,726.00 | 1,709.00 | 1,715.00 | 1,715.00 | -0.58% | 25,900 |
| Apr 15, 2026 | 1,733.00 | 1,741.00 | 1,708.00 | 1,725.00 | 1,725.00 | -0.17% | 21,000 |
| Apr 14, 2026 | 1,742.00 | 1,742.00 | 1,714.00 | 1,728.00 | 1,728.00 | 0.35% | 22,000 |
| Apr 13, 2026 | 1,734.00 | 1,739.00 | 1,718.00 | 1,722.00 | 1,722.00 | -0.69% | 18,500 |
| Apr 10, 2026 | 1,751.00 | 1,752.00 | 1,727.00 | 1,734.00 | 1,734.00 | 0.12% | 21,000 |
| Apr 9, 2026 | 1,749.00 | 1,749.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.17% | 20,900 |
| Apr 8, 2026 | 1,760.00 | 1,776.00 | 1,726.00 | 1,735.00 | 1,735.00 | -0.80% | 51,300 |
| Apr 7, 2026 | 1,750.00 | 1,750.00 | 1,740.00 | 1,749.00 | 1,749.00 | 0.46% | 19,900 |
| Apr 6, 2026 | 1,732.00 | 1,749.00 | 1,732.00 | 1,741.00 | 1,741.00 | 0.52% | 11,600 |
| Apr 3, 2026 | 1,733.00 | 1,744.00 | 1,729.00 | 1,732.00 | 1,732.00 | 0.70% | 12,000 |
| Apr 2, 2026 | 1,724.00 | 1,747.00 | 1,711.00 | 1,720.00 | 1,720.00 | -0.92% | 17,700 |
| Apr 1, 2026 | 1,725.00 | 1,738.00 | 1,716.00 | 1,736.00 | 1,736.00 | 1.46% | 20,300 |
| Mar 31, 2026 | 1,707.00 | 1,728.00 | 1,706.00 | 1,711.00 | 1,711.00 | 0.18% | 12,900 |
| Mar 30, 2026 | 1,701.00 | 1,718.00 | 1,692.00 | 1,708.00 | 1,708.00 | -2.12% | 40,000 |
| Mar 27, 2026 | 1,720.00 | 1,746.00 | 1,712.00 | 1,745.00 | 1,745.00 | 1.39% | 37,600 |
| Mar 26, 2026 | 1,713.00 | 1,723.00 | 1,704.00 | 1,721.00 | 1,721.00 | 0.70% | 12,600 |
| Mar 25, 2026 | 1,695.00 | 1,719.00 | 1,695.00 | 1,709.00 | 1,709.00 | 0.65% | 20,000 |
| Mar 24, 2026 | 1,687.00 | 1,706.00 | 1,683.00 | 1,698.00 | 1,698.00 | 1.37% | 29,500 |
| Mar 23, 2026 | 1,691.00 | 1,697.00 | 1,656.00 | 1,675.00 | 1,675.00 | -2.45% | 49,300 |
| Mar 19, 2026 | 1,710.00 | 1,726.00 | 1,710.00 | 1,717.00 | 1,717.00 | -1.49% | 14,900 |
| Mar 18, 2026 | 1,703.00 | 1,743.00 | 1,703.00 | 1,743.00 | 1,743.00 | 2.59% | 18,400 |