INUNEKO-SEIKATSU Co.,Ltd. (TYO:556A)
Japan · Delayed Price · Currency is JPY 1,974.00
+69.00 (3.62%)
At close: Aug 5, 2026
INUNEKO-SEIKATSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,895.00 | 1,920.00 | 1,888.00 | 1,905.00 | 1,905.00 | 0.53% | 22,600 |
| Aug 3, 2026 | 1,851.00 | 1,919.00 | 1,832.00 | 1,895.00 | 1,895.00 | 0.91% | 20,600 |
| Jul 31, 2026 | 1,885.00 | 1,939.00 | 1,852.00 | 1,878.00 | 1,878.00 | 1.79% | 48,900 |
| Jul 30, 2026 | 1,831.00 | 1,888.00 | 1,815.00 | 1,845.00 | 1,845.00 | -0.05% | 35,100 |
| Jul 29, 2026 | 1,920.00 | 1,923.00 | 1,810.00 | 1,846.00 | 1,846.00 | -3.50% | 79,500 |
| Jul 28, 2026 | 1,981.00 | 1,981.00 | 1,904.00 | 1,913.00 | 1,913.00 | -4.83% | 64,400 |
| Jul 27, 2026 | 1,990.00 | 2,029.00 | 1,965.00 | 2,010.00 | 2,010.00 | 1.98% | 39,700 |
| Jul 24, 2026 | 1,999.00 | 1,999.00 | 1,970.00 | 1,971.00 | 1,971.00 | -2.52% | 51,100 |
| Jul 23, 2026 | 2,071.00 | 2,083.00 | 2,012.00 | 2,022.00 | 2,022.00 | -2.55% | 34,700 |
| Jul 22, 2026 | 2,100.00 | 2,135.00 | 2,070.00 | 2,075.00 | 2,075.00 | -1.19% | 21,700 |
| Jul 21, 2026 | 2,040.00 | 2,105.00 | 2,023.00 | 2,100.00 | 2,100.00 | 3.35% | 20,200 |
| Jul 17, 2026 | 2,180.00 | 2,198.00 | 1,990.00 | 2,032.00 | 2,032.00 | -7.04% | 84,900 |
| Jul 16, 2026 | 2,291.00 | 2,300.00 | 2,166.00 | 2,186.00 | 2,186.00 | -4.58% | 56,200 |
| Jul 15, 2026 | 2,300.00 | 2,330.00 | 2,262.00 | 2,291.00 | 2,291.00 | 0.39% | 43,400 |
| Jul 14, 2026 | 2,308.00 | 2,315.00 | 2,222.00 | 2,282.00 | 2,282.00 | -1.47% | 35,000 |
| Jul 13, 2026 | 2,400.00 | 2,415.00 | 2,308.00 | 2,316.00 | 2,316.00 | -3.18% | 38,600 |
| Jul 10, 2026 | 2,308.00 | 2,392.00 | 2,283.00 | 2,392.00 | 2,392.00 | 3.64% | 54,500 |
| Jul 9, 2026 | 2,230.00 | 2,317.00 | 2,196.00 | 2,308.00 | 2,308.00 | 5.39% | 41,300 |
| Jul 8, 2026 | 2,282.00 | 2,314.00 | 2,184.00 | 2,190.00 | 2,190.00 | -4.03% | 51,700 |
| Jul 7, 2026 | 2,277.00 | 2,321.00 | 2,264.00 | 2,282.00 | 2,282.00 | 1.20% | 25,800 |
| Jul 6, 2026 | 2,300.00 | 2,303.00 | 2,234.00 | 2,255.00 | 2,255.00 | -3.01% | 68,400 |
| Jul 3, 2026 | 2,456.00 | 2,458.00 | 2,206.00 | 2,325.00 | 2,325.00 | -4.36% | 82,400 |
| Jul 2, 2026 | 2,331.00 | 2,520.00 | 2,331.00 | 2,431.00 | 2,431.00 | 2.57% | 82,300 |
| Jul 1, 2026 | 2,361.00 | 2,400.00 | 2,308.00 | 2,370.00 | 2,370.00 | -0.75% | 37,800 |
| Jun 30, 2026 | 2,343.00 | 2,397.00 | 2,331.00 | 2,388.00 | 2,388.00 | 2.93% | 35,100 |
| Jun 29, 2026 | 2,300.00 | 2,324.00 | 2,258.00 | 2,320.00 | 2,320.00 | 0.91% | 33,600 |
| Jun 26, 2026 | 2,301.00 | 2,320.00 | 2,263.00 | 2,299.00 | 2,299.00 | -0.09% | 32,500 |
| Jun 25, 2026 | 2,178.00 | 2,325.00 | 2,142.00 | 2,301.00 | 2,301.00 | 7.62% | 64,100 |
| Jun 24, 2026 | 2,122.00 | 2,200.00 | 2,122.00 | 2,138.00 | 2,138.00 | 0.05% | 22,000 |
| Jun 23, 2026 | 2,233.00 | 2,280.00 | 2,131.00 | 2,137.00 | 2,137.00 | -4.30% | 41,000 |
| Jun 22, 2026 | 2,170.00 | 2,248.00 | 2,120.00 | 2,233.00 | 2,233.00 | 5.33% | 66,300 |
| Jun 19, 2026 | 2,271.00 | 2,271.00 | 2,080.00 | 2,120.00 | 2,120.00 | -6.69% | 119,500 |
| Jun 18, 2026 | 2,401.00 | 2,417.00 | 2,235.00 | 2,272.00 | 2,272.00 | -5.37% | 146,400 |
| Jun 17, 2026 | 2,630.00 | 2,640.00 | 2,401.00 | 2,401.00 | 2,401.00 | -10.41% | 205,400 |
| Jun 16, 2026 | 2,682.00 | 2,782.00 | 2,680.00 | 2,680.00 | 2,680.00 | -20.71% | 336,300 |
| Jun 15, 2026 | 3,105.00 | 3,395.00 | 3,060.00 | 3,380.00 | 3,380.00 | 13.23% | 103,000 |
| Jun 12, 2026 | 2,865.00 | 3,015.00 | 2,865.00 | 2,985.00 | 2,985.00 | 4.41% | 18,600 |
| Jun 11, 2026 | 2,626.00 | 2,859.00 | 2,626.00 | 2,859.00 | 2,859.00 | 6.44% | 40,300 |
| Jun 10, 2026 | 2,879.00 | 2,879.00 | 2,620.00 | 2,686.00 | 2,686.00 | -6.22% | 50,000 |
| Jun 9, 2026 | 2,779.00 | 2,880.00 | 2,757.00 | 2,864.00 | 2,864.00 | 3.36% | 24,800 |
| Jun 8, 2026 | 2,895.00 | 2,937.00 | 2,702.00 | 2,771.00 | 2,771.00 | -8.09% | 75,700 |
| Jun 5, 2026 | 2,975.00 | 3,020.00 | 2,914.00 | 3,015.00 | 3,015.00 | 1.34% | 13,000 |
| Jun 4, 2026 | 2,951.00 | 2,994.00 | 2,895.00 | 2,975.00 | 2,975.00 | 1.29% | 24,900 |
| Jun 3, 2026 | 3,010.00 | 3,095.00 | 2,856.00 | 2,937.00 | 2,937.00 | -2.43% | 67,000 |
| Jun 2, 2026 | 3,115.00 | 3,195.00 | 2,910.00 | 3,010.00 | 3,010.00 | -2.75% | 100,300 |
| Jun 1, 2026 | 3,450.00 | 3,450.00 | 3,040.00 | 3,095.00 | 3,095.00 | -10.03% | 108,100 |
| May 29, 2026 | 3,520.00 | 3,520.00 | 3,385.00 | 3,440.00 | 3,440.00 | -2.27% | 28,600 |
| May 28, 2026 | 3,520.00 | 3,760.00 | 3,450.00 | 3,520.00 | 3,520.00 | 2.03% | 68,100 |
| May 27, 2026 | 3,460.00 | 3,495.00 | 3,355.00 | 3,450.00 | 3,450.00 | -1.00% | 20,200 |
| May 26, 2026 | 3,585.00 | 3,590.00 | 3,485.00 | 3,485.00 | 3,485.00 | -3.33% | 12,200 |