Inbound Platform Corp. (TYO:5587)
Japan · Delayed Price · Currency is JPY 689.00
+27.00 (4.08%)
Apr 1, 2026, 3:30 PM JST
Inbound Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 670.00 | 688.00 | 670.00 | 688.00 | - | 3.93% | 3,000 |
| Mar 31, 2026 | 661.00 | 665.00 | 654.00 | 662.00 | 662.00 | 0.76% | 6,900 |
| Mar 30, 2026 | 640.00 | 659.00 | 640.00 | 657.00 | 657.00 | -1.94% | 4,600 |
| Mar 27, 2026 | 661.00 | 679.00 | 661.00 | 670.00 | 670.00 | -0.15% | 9,700 |
| Mar 26, 2026 | 705.00 | 716.00 | 670.00 | 671.00 | 671.00 | -3.45% | 12,900 |
| Mar 25, 2026 | 693.00 | 723.00 | 673.00 | 695.00 | 695.00 | 0.43% | 17,200 |
| Mar 24, 2026 | 664.00 | 695.00 | 644.00 | 692.00 | 692.00 | 9.15% | 16,600 |
| Mar 23, 2026 | 700.00 | 705.00 | 618.00 | 634.00 | 634.00 | -10.83% | 112,600 |
| Mar 19, 2026 | 745.00 | 745.00 | 711.00 | 711.00 | 711.00 | -5.20% | 8,600 |
| Mar 18, 2026 | 750.00 | 753.00 | 743.00 | 750.00 | 750.00 | 2.04% | 2,900 |
| Mar 17, 2026 | 739.00 | 760.00 | 735.00 | 735.00 | 735.00 | -0.94% | 7,000 |
| Mar 16, 2026 | 729.00 | 743.00 | 729.00 | 742.00 | 742.00 | 1.37% | 8,800 |
| Mar 13, 2026 | 731.00 | 742.00 | 730.00 | 732.00 | 732.00 | -0.68% | 18,700 |
| Mar 12, 2026 | 745.00 | 754.00 | 730.00 | 737.00 | 737.00 | -1.21% | 9,500 |
| Mar 11, 2026 | 769.00 | 770.00 | 746.00 | 746.00 | 746.00 | -1.06% | 12,400 |
| Mar 10, 2026 | 736.00 | 768.00 | 732.00 | 754.00 | 754.00 | 4.58% | 26,100 |
| Mar 9, 2026 | 700.00 | 750.00 | 690.00 | 721.00 | 721.00 | -0.41% | 49,500 |
| Mar 6, 2026 | 779.00 | 795.00 | 690.00 | 724.00 | 724.00 | -7.77% | 353,000 |
| Mar 5, 2026 | 767.00 | 794.00 | 743.00 | 785.00 | 785.00 | 4.39% | 22,200 |
| Mar 4, 2026 | 776.00 | 808.00 | 752.00 | 752.00 | 752.00 | -8.40% | 17,100 |
| Mar 3, 2026 | 884.00 | 900.00 | 807.00 | 821.00 | 821.00 | -7.23% | 52,300 |
| Mar 2, 2026 | 902.00 | 915.00 | 884.00 | 885.00 | 885.00 | -3.49% | 22,500 |
| Feb 27, 2026 | 930.00 | 934.00 | 907.00 | 917.00 | 917.00 | -1.93% | 11,000 |
| Feb 26, 2026 | 929.00 | 951.00 | 907.00 | 935.00 | 935.00 | 0.54% | 10,100 |
| Feb 25, 2026 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | 0.65% | 3,700 |
| Feb 24, 2026 | 969.00 | 970.00 | 923.00 | 924.00 | 924.00 | -4.35% | 10,100 |
| Feb 20, 2026 | 965.00 | 971.00 | 956.00 | 966.00 | 966.00 | -0.31% | 3,600 |
| Feb 19, 2026 | 942.00 | 972.00 | 929.00 | 969.00 | 969.00 | 2.87% | 5,400 |
| Feb 18, 2026 | 953.00 | 953.00 | 941.00 | 942.00 | 942.00 | -1.15% | 5,000 |
| Feb 17, 2026 | 975.00 | 991.00 | 953.00 | 953.00 | 953.00 | -2.66% | 23,100 |
| Feb 16, 2026 | 1,009.00 | 1,020.00 | 973.00 | 979.00 | 979.00 | 7.58% | 25,800 |
| Feb 13, 2026 | 907.00 | 927.00 | 907.00 | 910.00 | 910.00 | -1.30% | 5,900 |
| Feb 12, 2026 | 892.00 | 925.00 | 888.00 | 922.00 | 922.00 | 4.89% | 4,400 |
| Feb 10, 2026 | 861.00 | 888.00 | 861.00 | 879.00 | 879.00 | 2.21% | 1,600 |
| Feb 9, 2026 | 877.00 | 877.00 | 855.00 | 860.00 | 860.00 | -1.94% | 3,800 |
| Feb 6, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 0.80% | 100 |
| Feb 5, 2026 | 874.00 | 881.00 | 866.00 | 870.00 | 870.00 | -1.92% | 6,900 |
| Feb 4, 2026 | 881.00 | 888.00 | 881.00 | 887.00 | 887.00 | 0.68% | 1,800 |
| Feb 3, 2026 | 882.00 | 883.00 | 879.00 | 881.00 | 881.00 | -0.79% | 2,200 |
| Feb 2, 2026 | 886.00 | 888.00 | 873.00 | 888.00 | 888.00 | 1.83% | 1,100 |
| Jan 30, 2026 | 908.00 | 908.00 | 871.00 | 872.00 | 872.00 | -3.96% | 4,900 |
| Jan 29, 2026 | 929.00 | 929.00 | 908.00 | 908.00 | 908.00 | -1.63% | 1,200 |
| Jan 28, 2026 | 942.00 | 942.00 | 921.00 | 923.00 | 923.00 | -2.02% | 7,100 |
| Jan 27, 2026 | 942.00 | 944.00 | 942.00 | 942.00 | 942.00 | 0.86% | 1,000 |
| Jan 26, 2026 | 929.00 | 943.00 | 928.00 | 934.00 | 934.00 | -0.11% | 3,700 |
| Jan 23, 2026 | 927.00 | 942.00 | 927.00 | 935.00 | 935.00 | 1.41% | 1,400 |
| Jan 22, 2026 | 927.00 | 949.00 | 914.00 | 922.00 | 922.00 | 1.10% | 16,200 |
| Jan 21, 2026 | 915.00 | 915.00 | 898.00 | 912.00 | 912.00 | -0.11% | 2,800 |
| Jan 20, 2026 | 903.00 | 918.00 | 893.00 | 913.00 | 913.00 | 2.35% | 4,400 |
| Jan 19, 2026 | 880.00 | 892.00 | 874.00 | 892.00 | 892.00 | -0.34% | 4,800 |