Skip to main content
logo
INUNEKO-SEIKATSU Co.,Ltd. (TYO:556A)
Japan flag Japan · Delayed Price · Currency is JPY
2,191.00
-126.00 (-5.44%)
Nov 6, 2026, 3:30 PM JST

INUNEKO-SEIKATSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,067.002,300.002,026.002,191.002,191.00-5.44%117,700
Nov 5, 20262,444.002,470.002,311.002,317.002,317.00-5.16%23,800
Nov 4, 20262,531.002,560.002,381.002,443.002,443.00-4.38%45,400
Nov 2, 20262,626.002,662.002,555.002,555.002,555.00-4.24%19,300
Oct 30, 20262,685.002,727.002,641.002,668.002,668.00-1.11%12,600
Oct 29, 20262,667.002,795.002,665.002,698.002,698.000.75%20,300
Oct 28, 20262,906.002,914.002,650.002,678.002,678.00-5.27%34,100
Oct 27, 20262,882.002,911.002,827.002,827.002,827.00-1.81%10,700
Oct 26, 20262,938.002,940.002,860.002,879.002,879.00-0.31%13,800
Oct 23, 20262,860.002,920.002,810.002,888.002,888.00-0.41%19,700
Oct 22, 20263,050.003,180.002,875.002,900.002,900.00-4.61%45,700
Oct 21, 20262,809.003,045.002,802.003,040.003,040.009.35%36,400
Oct 20, 20262,986.002,986.002,745.002,780.002,780.00-6.90%46,000
Oct 19, 20263,010.003,180.002,986.002,986.002,986.00-5.06%61,800
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