Inbound Platform Corp. (TYO:5587)
Japan · Delayed Price · Currency is JPY 735.00
-50.00 (-6.37%)
Mar 6, 2026, 1:54 PM JST
Inbound Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 895.00 | 900.00 | 887.00 | 895.00 | 895.00 | 0.22% | 4,600 |
| Jan 15, 2026 | 871.00 | 893.00 | 871.00 | 893.00 | 893.00 | 2.53% | 1,100 |
| Jan 14, 2026 | 888.00 | 888.00 | 870.00 | 871.00 | 871.00 | -0.23% | 4,600 |
| Jan 13, 2026 | 879.00 | 899.00 | 870.00 | 873.00 | 873.00 | -1.69% | 14,300 |
| Jan 9, 2026 | 879.00 | 888.00 | 870.00 | 888.00 | 888.00 | 2.66% | 4,700 |
| Jan 8, 2026 | 859.00 | 870.00 | 859.00 | 865.00 | 865.00 | 0.70% | 4,300 |
| Jan 7, 2026 | 850.00 | 859.00 | 847.00 | 859.00 | 859.00 | - | 3,600 |
| Jan 6, 2026 | 855.00 | 861.00 | 855.00 | 859.00 | 859.00 | 0.94% | 3,700 |
| Jan 5, 2026 | 835.00 | 867.00 | 835.00 | 851.00 | 851.00 | 2.28% | 12,400 |
| Dec 30, 2025 | 817.00 | 832.00 | 817.00 | 832.00 | 832.00 | 1.84% | 2,800 |
| Dec 29, 2025 | 815.00 | 826.00 | 815.00 | 817.00 | 817.00 | 0.25% | 2,400 |
| Dec 26, 2025 | 811.00 | 822.00 | 811.00 | 815.00 | 815.00 | 0.49% | 18,600 |
| Dec 25, 2025 | 810.00 | 816.00 | 810.00 | 811.00 | 811.00 | - | 5,500 |
| Dec 24, 2025 | 806.00 | 815.00 | 806.00 | 811.00 | 811.00 | -0.12% | 4,000 |
| Dec 23, 2025 | 810.00 | 820.00 | 803.00 | 812.00 | 812.00 | - | 5,300 |
| Dec 22, 2025 | 814.00 | 824.00 | 812.00 | 812.00 | 812.00 | -0.85% | 5,500 |
| Dec 19, 2025 | 821.00 | 830.00 | 810.00 | 819.00 | 819.00 | -0.12% | 11,200 |
| Dec 18, 2025 | 821.00 | 821.00 | 803.00 | 820.00 | 820.00 | 1.74% | 10,300 |