Inaba Seisakusho Co., Ltd. (TYO:3421)
Japan · Delayed Price · Currency is JPY 1,750.00
-3.00 (-0.17%)
Aug 26, 2026, 2:30 PM JST
Inaba Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,700.00 | 1,744.00 | 1,698.00 | 1,744.00 | 1,744.00 | 2.05% | 69,400 |
| Aug 13, 2026 | 1,699.00 | 1,711.00 | 1,695.00 | 1,709.00 | 1,709.00 | 0.06% | 25,800 |
| Aug 12, 2026 | 1,685.00 | 1,716.00 | 1,680.00 | 1,708.00 | 1,708.00 | 1.36% | 37,200 |
| Aug 10, 2026 | 1,684.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.06% | 15,700 |
| Aug 7, 2026 | 1,669.00 | 1,690.00 | 1,669.00 | 1,684.00 | 1,684.00 | 0.90% | 29,700 |
| Aug 6, 2026 | 1,657.00 | 1,676.00 | 1,657.00 | 1,669.00 | 1,669.00 | 0.66% | 31,400 |
| 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 |