INUNEKO-SEIKATSU Co.,Ltd. (TYO:556A)
Japan · Delayed Price · Currency is JPY 2,900.00
+250.00 (9.43%)
Sep 25, 2026, 3:30 PM JST
INUNEKO-SEIKATSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,656.00 | 2,949.00 | 2,638.00 | 2,890.00 | 2,890.00 | 9.06% | 106,500 |
| Sep 24, 2026 | 2,553.00 | 2,684.00 | 2,553.00 | 2,650.00 | 2,650.00 | 3.80% | 62,000 |
| Sep 18, 2026 | 2,557.00 | 2,626.00 | 2,503.00 | 2,553.00 | 2,553.00 | -0.16% | 64,100 |
| Sep 17, 2026 | 2,304.00 | 2,557.00 | 2,303.00 | 2,557.00 | 2,557.00 | 9.09% | 108,100 |
| Sep 16, 2026 | 2,350.00 | 2,350.00 | 2,262.00 | 2,344.00 | 2,344.00 | -0.64% | 51,900 |
| Sep 15, 2026 | 2,359.00 | 2,450.00 | 2,259.00 | 2,359.00 | 2,359.00 | 2.17% | 154,400 |
| Sep 14, 2026 | 2,239.00 | 2,344.00 | 2,232.00 | 2,309.00 | 2,309.00 | 3.54% | 46,000 |
| Sep 11, 2026 | 2,250.00 | 2,263.00 | 2,198.00 | 2,230.00 | 2,230.00 | -1.59% | 18,400 |
| Sep 10, 2026 | 2,254.00 | 2,279.00 | 2,222.00 | 2,266.00 | 2,266.00 | 1.12% | 11,800 |
| Sep 9, 2026 | 2,241.00 | 2,246.00 | 2,203.00 | 2,241.00 | 2,241.00 | -0.36% | 35,000 |
| Sep 8, 2026 | 2,312.00 | 2,316.00 | 2,249.00 | 2,249.00 | 2,249.00 | -3.64% | 28,100 |
| Sep 7, 2026 | 2,343.00 | 2,364.00 | 2,270.00 | 2,334.00 | 2,334.00 | 0.26% | 37,000 |
| Sep 4, 2026 | 2,215.00 | 2,338.00 | 2,202.00 | 2,328.00 | 2,328.00 | 4.91% | 21,100 |
| Sep 3, 2026 | 2,229.00 | 2,229.00 | 2,181.00 | 2,219.00 | 2,219.00 | 0.73% | 11,400 |
| Sep 2, 2026 | 2,274.00 | 2,274.00 | 2,201.00 | 2,203.00 | 2,203.00 | -4.13% | 22,200 |
| Sep 1, 2026 | 2,312.00 | 2,325.00 | 2,262.00 | 2,298.00 | 2,298.00 | -0.82% | 19,200 |
| Aug 31, 2026 | 2,304.00 | 2,339.00 | 2,271.00 | 2,317.00 | 2,317.00 | 0.83% | 37,500 |
| Aug 28, 2026 | 2,277.00 | 2,324.00 | 2,261.00 | 2,298.00 | 2,298.00 | 0.92% | 33,000 |
| Aug 27, 2026 | 2,258.00 | 2,277.00 | 2,231.00 | 2,277.00 | 2,277.00 | 1.61% | 11,300 |
| Aug 26, 2026 | 2,273.00 | 2,279.00 | 2,234.00 | 2,241.00 | 2,241.00 | -1.02% | 9,700 |
| Aug 25, 2026 | 2,219.00 | 2,269.00 | 2,219.00 | 2,264.00 | 2,264.00 | 2.03% | 17,900 |
| Aug 24, 2026 | 2,287.00 | 2,287.00 | 2,209.00 | 2,219.00 | 2,219.00 | -3.02% | 17,300 |
| Aug 21, 2026 | 2,230.00 | 2,288.00 | 2,168.00 | 2,288.00 | 2,288.00 | 2.37% | 23,800 |
| Aug 20, 2026 | 2,190.00 | 2,246.00 | 2,127.00 | 2,235.00 | 2,235.00 | 4.10% | 26,700 |
| Aug 19, 2026 | 2,238.00 | 2,249.00 | 2,114.00 | 2,147.00 | 2,147.00 | -6.16% | 49,800 |
| Aug 18, 2026 | 2,300.00 | 2,350.00 | 2,258.00 | 2,288.00 | 2,288.00 | 1.19% | 51,300 |
| Aug 17, 2026 | 2,250.00 | 2,269.00 | 2,213.00 | 2,261.00 | 2,261.00 | 1.71% | 19,400 |
| Aug 14, 2026 | 2,239.00 | 2,302.00 | 2,195.00 | 2,223.00 | 2,223.00 | -0.54% | 48,800 |
| Aug 13, 2026 | 2,191.00 | 2,248.00 | 2,160.00 | 2,235.00 | 2,235.00 | 2.57% | 48,000 |
| Aug 12, 2026 | 2,031.00 | 2,185.00 | 2,016.00 | 2,179.00 | 2,179.00 | 8.95% | 66,800 |
| Aug 10, 2026 | 1,954.00 | 2,013.00 | 1,953.00 | 2,000.00 | 2,000.00 | 2.15% | 24,600 |
| Aug 7, 2026 | 1,936.00 | 1,973.00 | 1,920.00 | 1,958.00 | 1,958.00 | 1.14% | 15,700 |
| Aug 6, 2026 | 1,973.00 | 1,973.00 | 1,922.00 | 1,936.00 | 1,936.00 | -1.93% | 24,300 |
| Aug 5, 2026 | 1,929.00 | 1,974.00 | 1,889.00 | 1,974.00 | 1,974.00 | 3.62% | 24,600 |
| 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 |