Inbound Platform Corp. (TYO:5587)
Japan · Delayed Price · Currency is JPY 951.00
+1.00 (0.11%)
Jul 30, 2026, 3:30 PM JST
Inbound Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 1.06% | 4,100 |
| Jul 28, 2026 | 915.00 | 945.00 | 905.00 | 940.00 | 940.00 | 3.07% | 24,300 |
| Jul 27, 2026 | 865.00 | 913.00 | 861.00 | 912.00 | 912.00 | 5.43% | 22,700 |
| Jul 24, 2026 | 861.00 | 865.00 | 861.00 | 865.00 | 865.00 | 0.46% | 2,300 |
| Jul 23, 2026 | 852.00 | 861.00 | 852.00 | 861.00 | 861.00 | 0.70% | 2,700 |
| Jul 22, 2026 | 855.00 | 858.00 | 847.00 | 855.00 | 855.00 | - | 5,500 |
| Jul 21, 2026 | 845.00 | 855.00 | 842.00 | 855.00 | 855.00 | 0.12% | 8,400 |
| Jul 17, 2026 | 853.00 | 854.00 | 830.00 | 854.00 | 854.00 | - | 5,300 |
| Jul 16, 2026 | 849.00 | 854.00 | 835.00 | 854.00 | 854.00 | 0.59% | 2,500 |
| Jul 15, 2026 | 850.00 | 855.00 | 840.00 | 849.00 | 849.00 | - | 7,800 |
| Jul 14, 2026 | 831.00 | 850.00 | 831.00 | 849.00 | 849.00 | 0.59% | 3,500 |
| Jul 13, 2026 | 820.00 | 844.00 | 820.00 | 844.00 | 844.00 | 3.05% | 6,300 |
| Jul 10, 2026 | 815.00 | 822.00 | 810.00 | 819.00 | 819.00 | 0.49% | 3,100 |
| Jul 9, 2026 | 782.00 | 815.00 | 782.00 | 815.00 | 815.00 | 4.89% | 1,500 |
| Jul 8, 2026 | 768.00 | 784.00 | 768.00 | 777.00 | 777.00 | 1.30% | 2,600 |
| Jul 7, 2026 | 767.00 | 771.00 | 765.00 | 767.00 | 767.00 | 0.26% | 2,600 |
| Jul 6, 2026 | 753.00 | 778.00 | 750.00 | 765.00 | 765.00 | 0.26% | 4,600 |
| Jul 3, 2026 | 752.00 | 763.00 | 748.00 | 763.00 | 763.00 | 2.01% | 5,100 |
| Jul 2, 2026 | 746.00 | 748.00 | 742.00 | 748.00 | 748.00 | 0.27% | 2,300 |
| Jul 1, 2026 | 738.00 | 750.00 | 738.00 | 746.00 | 746.00 | -0.53% | 2,500 |
| Jun 30, 2026 | 753.00 | 755.00 | 748.00 | 750.00 | 750.00 | -0.40% | 1,800 |
| Jun 29, 2026 | 750.00 | 753.00 | 746.00 | 753.00 | 753.00 | 1.07% | 1,800 |
| Jun 26, 2026 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | -0.67% | 2,100 |
| Jun 25, 2026 | 748.00 | 750.00 | 736.00 | 750.00 | 750.00 | 2.32% | 3,300 |
| Jun 24, 2026 | 732.00 | 750.00 | 731.00 | 733.00 | 733.00 | 0.14% | 2,700 |
| Jun 23, 2026 | 752.00 | 752.00 | 726.00 | 732.00 | 732.00 | -2.66% | 6,300 |
| Jun 22, 2026 | 744.00 | 752.00 | 740.00 | 752.00 | 752.00 | 1.08% | 2,600 |
| Jun 19, 2026 | 742.00 | 750.00 | 730.00 | 744.00 | 744.00 | -0.13% | 5,000 |
| Jun 18, 2026 | 745.00 | 752.00 | 733.00 | 745.00 | 745.00 | -0.27% | 3,900 |
| Jun 17, 2026 | 750.00 | 760.00 | 746.00 | 747.00 | 747.00 | -1.71% | 1,700 |
| Jun 16, 2026 | 759.00 | 760.00 | 748.00 | 760.00 | 760.00 | 0.66% | 4,400 |
| Jun 15, 2026 | 763.00 | 790.00 | 755.00 | 755.00 | 755.00 | -0.26% | 3,300 |
| Jun 12, 2026 | 751.00 | 760.00 | 748.00 | 757.00 | 757.00 | - | 3,500 |
| Jun 11, 2026 | 764.00 | 767.00 | 741.00 | 757.00 | 757.00 | -2.70% | 4,200 |
| Jun 10, 2026 | 780.00 | 784.00 | 757.00 | 778.00 | 778.00 | -0.38% | 4,100 |
| Jun 9, 2026 | 796.00 | 797.00 | 780.00 | 781.00 | 781.00 | -1.76% | 3,400 |
| Jun 8, 2026 | 789.00 | 795.00 | 764.00 | 795.00 | 795.00 | -1.12% | 3,000 |
| Jun 5, 2026 | 799.00 | 815.00 | 799.00 | 804.00 | 804.00 | 0.63% | 1,100 |
| Jun 4, 2026 | 806.00 | 816.00 | 794.00 | 799.00 | 799.00 | -2.56% | 4,900 |
| Jun 3, 2026 | 816.00 | 820.00 | 802.00 | 820.00 | 820.00 | - | 3,400 |
| Jun 2, 2026 | 816.00 | 820.00 | 798.00 | 820.00 | 820.00 | - | 5,900 |
| Jun 1, 2026 | 822.00 | 822.00 | 811.00 | 820.00 | 820.00 | 0.49% | 2,300 |
| May 29, 2026 | 818.00 | 824.00 | 816.00 | 816.00 | 816.00 | - | 1,800 |
| May 28, 2026 | 821.00 | 821.00 | 816.00 | 816.00 | 816.00 | -0.24% | 500 |
| May 27, 2026 | 825.00 | 825.00 | 816.00 | 818.00 | 818.00 | -0.85% | 1,500 |
| May 26, 2026 | 812.00 | 825.00 | 812.00 | 825.00 | 825.00 | 1.48% | 1,900 |
| May 25, 2026 | 812.00 | 824.00 | 799.00 | 813.00 | 813.00 | 0.12% | 5,700 |
| May 22, 2026 | 810.00 | 817.00 | 806.00 | 812.00 | 812.00 | -0.73% | 5,000 |
| May 21, 2026 | 823.00 | 823.00 | 810.00 | 818.00 | 818.00 | 0.25% | 3,100 |
| May 20, 2026 | 815.00 | 818.00 | 802.00 | 816.00 | 816.00 | 0.99% | 9,000 |