Skip to main content
logo
INUNEKO-SEIKATSU Co.,Ltd. (TYO:556A)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
-40.00 (-1.26%)
Oct 16, 2026, 3:30 PM JST

INUNEKO-SEIKATSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,155.003,185.003,050.003,145.003,145.00-1.26%22,300
Oct 15, 20263,125.003,255.002,975.003,185.003,185.00-0.31%69,900
Oct 14, 20262,978.003,240.002,975.003,195.003,195.007.79%89,200
Oct 13, 20262,887.003,010.002,887.002,964.002,964.002.31%36,600
Oct 9, 20262,850.002,922.002,780.002,897.002,897.001.22%29,500
Oct 8, 20262,907.002,918.002,831.002,862.002,862.00-1.62%25,500
Oct 7, 20262,900.002,920.002,778.002,909.002,909.00-0.21%44,300
Oct 6, 20262,946.002,967.002,900.002,915.002,915.00-1.72%37,100
Oct 5, 20262,980.003,000.002,882.002,966.002,966.00-0.70%38,500
Oct 2, 20263,035.003,035.002,946.002,987.002,987.00-0.76%56,000
Oct 1, 20262,904.003,020.002,735.003,010.003,010.002.91%87,600
Sep 30, 20262,982.002,985.002,904.002,925.002,925.00-1.05%40,800
Sep 29, 20262,957.002,998.002,910.002,956.002,956.000.89%51,000
Sep 28, 20262,990.003,045.002,868.002,930.002,930.001.03%176,300
Sep 25, 20262,656.002,949.002,638.002,900.002,900.009.43%109,400
Sep 24, 20262,553.002,684.002,553.002,650.002,650.003.80%62,000
Sep 18, 20262,557.002,626.002,503.002,553.002,553.00-0.16%64,100
Sep 17, 20262,304.002,557.002,303.002,557.002,557.009.09%108,100
Sep 16, 20262,350.002,350.002,262.002,344.002,344.00-0.64%51,900
Sep 15, 20262,359.002,450.002,259.002,359.002,359.002.17%158,400
Sep 14, 20262,239.002,344.002,232.002,309.002,309.003.54%46,000
Sep 11, 20262,250.002,263.002,198.002,230.002,230.00-1.59%18,400
Sep 10, 20262,254.002,279.002,222.002,266.002,266.001.12%11,800
Sep 9, 20262,241.002,246.002,203.002,241.002,241.00-0.36%35,000
Sep 8, 20262,312.002,316.002,249.002,249.002,249.00-3.64%28,100
Sep 7, 20262,343.002,364.002,270.002,334.002,334.000.26%37,000
Sep 4, 20262,215.002,338.002,202.002,328.002,328.004.91%21,100
Sep 3, 20262,229.002,229.002,181.002,219.002,219.000.73%11,400
Sep 2, 20262,274.002,274.002,201.002,203.002,203.00-4.13%22,200
Sep 1, 20262,312.002,325.002,262.002,298.002,298.00-0.82%19,200
Aug 31, 20262,304.002,339.002,271.002,317.002,317.000.83%37,500
Aug 28, 20262,277.002,324.002,261.002,298.002,298.000.92%33,000
Aug 27, 20262,258.002,277.002,231.002,277.002,277.001.61%11,300
Aug 26, 20262,273.002,279.002,234.002,241.002,241.00-1.02%9,700
Aug 25, 20262,219.002,269.002,219.002,264.002,264.002.03%17,900
Aug 24, 20262,287.002,287.002,209.002,219.002,219.00-3.02%17,300
Aug 21, 20262,230.002,288.002,168.002,288.002,288.002.37%23,800
Aug 20, 20262,190.002,246.002,127.002,235.002,235.004.10%26,700
Aug 19, 20262,238.002,249.002,114.002,147.002,147.00-6.16%49,800
Aug 18, 20262,300.002,350.002,258.002,288.002,288.001.19%51,300
Aug 17, 20262,250.002,269.002,213.002,261.002,261.001.71%19,400
Aug 14, 20262,239.002,302.002,195.002,223.002,223.00-0.54%48,800
Aug 13, 20262,191.002,248.002,160.002,235.002,235.002.57%48,000
Aug 12, 20262,031.002,185.002,016.002,179.002,179.008.95%66,800
Aug 10, 20261,954.002,013.001,953.002,000.002,000.002.15%24,600
Aug 7, 20261,936.001,973.001,920.001,958.001,958.001.14%15,700
Aug 6, 20261,973.001,973.001,922.001,936.001,936.00-1.93%24,300
Aug 5, 20261,929.001,974.001,889.001,974.001,974.003.62%24,600
Aug 4, 20261,895.001,920.001,888.001,905.001,905.000.53%22,600
Aug 3, 20261,851.001,919.001,832.001,895.001,895.000.91%20,600