Inbound Platform Corp. (TYO:5587)
Japan · Delayed Price · Currency is JPY 803.00
-5.00 (-0.62%)
May 20, 2026, 11:16 AM JST
Inbound Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 819.00 | 824.00 | 806.00 | 806.00 | - | -1.59% | 2,400 |
| May 18, 2026 | 797.00 | 819.00 | 795.00 | 819.00 | 819.00 | 3.02% | 12,200 |
| May 15, 2026 | 831.00 | 841.00 | 780.00 | 795.00 | 795.00 | -0.75% | 23,400 |
| May 14, 2026 | 845.00 | 845.00 | 800.00 | 801.00 | 801.00 | -4.42% | 9,400 |
| May 13, 2026 | 851.00 | 851.00 | 810.00 | 838.00 | 838.00 | -1.53% | 6,300 |
| May 12, 2026 | 839.00 | 851.00 | 824.00 | 851.00 | 851.00 | 0.83% | 8,300 |
| May 11, 2026 | 824.00 | 844.00 | 795.00 | 844.00 | 844.00 | 4.20% | 18,200 |
| May 8, 2026 | 756.00 | 827.00 | 756.00 | 810.00 | 810.00 | 7.14% | 20,800 |
| May 7, 2026 | 731.00 | 757.00 | 731.00 | 756.00 | 756.00 | 3.85% | 7,300 |
| May 1, 2026 | 723.00 | 734.00 | 723.00 | 728.00 | 728.00 | 0.69% | 1,500 |
| Apr 30, 2026 | 743.00 | 743.00 | 720.00 | 723.00 | 723.00 | -1.23% | 9,100 |
| Apr 28, 2026 | 733.00 | 738.00 | 732.00 | 732.00 | 732.00 | 0.14% | 2,400 |
| Apr 27, 2026 | 727.00 | 731.00 | 721.00 | 731.00 | 731.00 | -0.14% | 5,800 |
| Apr 24, 2026 | 734.00 | 738.00 | 732.00 | 732.00 | 732.00 | -0.41% | 1,100 |
| Apr 23, 2026 | 732.00 | 735.00 | 727.00 | 735.00 | 735.00 | 0.27% | 6,000 |
| Apr 22, 2026 | 732.00 | 740.00 | 732.00 | 733.00 | 733.00 | - | 1,300 |
| Apr 21, 2026 | 754.00 | 754.00 | 729.00 | 733.00 | 733.00 | -0.81% | 6,900 |
| Apr 20, 2026 | 739.00 | 769.00 | 727.00 | 739.00 | 739.00 | 2.07% | 13,600 |
| Apr 17, 2026 | 729.00 | 729.00 | 724.00 | 724.00 | 724.00 | -0.69% | 2,000 |
| Apr 16, 2026 | 731.00 | 736.00 | 729.00 | 729.00 | 729.00 | 1.39% | 3,400 |
| Apr 15, 2026 | 704.00 | 719.00 | 704.00 | 719.00 | 719.00 | 2.13% | 1,400 |
| Apr 14, 2026 | 727.00 | 727.00 | 702.00 | 704.00 | 704.00 | -1.12% | 7,400 |
| Apr 13, 2026 | 725.00 | 725.00 | 700.00 | 712.00 | 712.00 | -1.39% | 3,600 |
| Apr 10, 2026 | 722.00 | 724.00 | 718.00 | 722.00 | 722.00 | 2.12% | 2,400 |
| Apr 9, 2026 | 735.00 | 735.00 | 707.00 | 707.00 | 707.00 | -3.81% | 4,600 |
| Apr 8, 2026 | 710.00 | 736.00 | 702.00 | 735.00 | 735.00 | 4.26% | 7,800 |
| Apr 7, 2026 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 1.88% | 2,000 |
| Apr 6, 2026 | 700.00 | 710.00 | 683.00 | 692.00 | 692.00 | 0.14% | 3,300 |
| Apr 3, 2026 | 694.00 | 700.00 | 686.00 | 691.00 | 691.00 | 1.02% | 2,600 |
| Apr 2, 2026 | 689.00 | 697.00 | 684.00 | 684.00 | 684.00 | -0.73% | 5,300 |
| Apr 1, 2026 | 670.00 | 689.00 | 670.00 | 689.00 | 689.00 | 4.08% | 3,300 |
| 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 |