INUNEKO-SEIKATSU Co.,Ltd. (TYO:556A)
Japan · Delayed Price · Currency is JPY 2,954.00
+17.00 (0.58%)
Last updated: Jun 4, 2026, 2:21 PM JST
INUNEKO-SEIKATSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 3,600.00 | 3,725.00 | 3,565.00 | 3,605.00 | 3,605.00 | 1.69% | 32,900 |
| May 22, 2026 | 3,480.00 | 3,545.00 | 3,405.00 | 3,545.00 | 3,545.00 | 1.72% | 27,300 |
| May 21, 2026 | 3,510.00 | 3,590.00 | 3,320.00 | 3,485.00 | 3,485.00 | -0.43% | 56,200 |
| May 20, 2026 | 3,675.00 | 3,675.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.91% | 27,400 |
| May 19, 2026 | 3,600.00 | 3,775.00 | 3,560.00 | 3,605.00 | 3,605.00 | 0.98% | 52,900 |
| May 18, 2026 | 3,555.00 | 3,680.00 | 3,505.00 | 3,570.00 | 3,570.00 | 0.42% | 40,000 |
| May 15, 2026 | 3,625.00 | 3,730.00 | 3,480.00 | 3,555.00 | 3,555.00 | -0.42% | 46,900 |
| May 14, 2026 | 3,820.00 | 3,945.00 | 3,555.00 | 3,570.00 | 3,570.00 | -7.03% | 74,300 |
| May 13, 2026 | 4,130.00 | 4,170.00 | 3,805.00 | 3,840.00 | 3,840.00 | -9.33% | 82,400 |
| May 12, 2026 | 4,300.00 | 4,300.00 | 3,780.00 | 4,235.00 | 4,235.00 | 3.17% | 229,500 |
| May 11, 2026 | 3,455.00 | 4,105.00 | 3,390.00 | 4,105.00 | 4,105.00 | 20.56% | 282,000 |
| May 8, 2026 | 3,205.00 | 3,475.00 | 3,195.00 | 3,405.00 | 3,405.00 | 3.34% | 159,100 |
| May 7, 2026 | 3,510.00 | 3,535.00 | 3,290.00 | 3,295.00 | 3,295.00 | -5.86% | 209,400 |
| May 1, 2026 | 3,740.00 | 3,900.00 | 3,500.00 | 3,500.00 | 3,500.00 | -6.42% | 212,700 |
| Apr 30, 2026 | 3,890.00 | 3,890.00 | 3,680.00 | 3,740.00 | 3,740.00 | -5.56% | 210,700 |
| Apr 28, 2026 | 4,135.00 | 4,470.00 | 3,715.00 | 3,960.00 | 3,960.00 | -5.71% | 828,500 |
| Apr 27, 2026 | 5,140.00 | 5,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -14.29% | 1,426,500 |
| Apr 24, 2026 | 4,830.00 | 4,900.00 | 4,555.00 | 4,900.00 | 4,900.00 | 16.67% | 1,094,400 |