Inbound Platform Corp. (TYO:5587)
Japan · Delayed Price · Currency is JPY 715.00
+20.00 (2.88%)
Nov 9, 2026, 3:30 PM JST
Inbound Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 701.00 | 746.00 | 701.00 | 715.00 | 715.00 | 2.88% | 4,300 |
| Nov 6, 2026 | 760.00 | 760.00 | 695.00 | 695.00 | 695.00 | -9.74% | 58,600 |
| Nov 5, 2026 | 770.00 | 779.00 | 768.00 | 770.00 | 770.00 | -0.26% | 23,800 |
| Nov 4, 2026 | 774.00 | 774.00 | 772.00 | 772.00 | 772.00 | -0.26% | 1,900 |
| Nov 2, 2026 | 774.00 | 783.00 | 773.00 | 774.00 | 774.00 | - | 3,300 |
| Oct 30, 2026 | 782.00 | 782.00 | 774.00 | 774.00 | 774.00 | -1.02% | 9,100 |
| Oct 29, 2026 | 798.00 | 798.00 | 782.00 | 782.00 | 782.00 | -0.38% | 1,000 |
| Oct 28, 2026 | 809.00 | 809.00 | 781.00 | 785.00 | 785.00 | -2.97% | 16,700 |
| Oct 27, 2026 | 787.00 | 809.00 | 787.00 | 809.00 | 809.00 | 4.12% | 25,400 |
| Oct 26, 2026 | 809.00 | 809.00 | 777.00 | 777.00 | 777.00 | -3.96% | 11,800 |
| Oct 23, 2026 | 818.00 | 818.00 | 785.00 | 809.00 | 809.00 | - | 5,000 |
| Oct 22, 2026 | 810.00 | 832.00 | 809.00 | 809.00 | 809.00 | -1.94% | 14,100 |
| Oct 21, 2026 | 864.00 | 864.00 | 792.00 | 825.00 | 825.00 | -4.18% | 40,200 |
| Oct 20, 2026 | 870.00 | 877.00 | 856.00 | 861.00 | 861.00 | -0.46% | 7,000 |
| Oct 19, 2026 | 852.00 | 865.00 | 852.00 | 865.00 | 865.00 | 0.46% | 4,800 |
| Oct 16, 2026 | 861.00 | 866.00 | 861.00 | 861.00 | 861.00 | - | 4,300 |
| Oct 15, 2026 | 851.00 | 869.00 | 851.00 | 861.00 | 861.00 | -0.58% | 3,100 |
| Oct 14, 2026 | 863.00 | 871.00 | 861.00 | 866.00 | 866.00 | -1.14% | 7,600 |
| Oct 13, 2026 | 880.00 | 880.00 | 863.00 | 876.00 | 876.00 | -1.02% | 3,400 |
| Oct 9, 2026 | 844.00 | 885.00 | 844.00 | 885.00 | 885.00 | 3.51% | 16,900 |
| Oct 8, 2026 | 836.00 | 869.00 | 836.00 | 855.00 | 855.00 | 1.79% | 9,400 |
| Oct 7, 2026 | 841.00 | 843.00 | 833.00 | 840.00 | 840.00 | -0.12% | 2,600 |
| Oct 6, 2026 | 826.00 | 841.00 | 826.00 | 841.00 | 841.00 | 1.45% | 4,400 |
| Oct 5, 2026 | 832.00 | 832.00 | 822.00 | 829.00 | 829.00 | 0.12% | 5,600 |
| Oct 2, 2026 | 820.00 | 832.00 | 820.00 | 828.00 | 828.00 | 0.85% | 6,000 |
| Oct 1, 2026 | 811.00 | 821.00 | 811.00 | 821.00 | 821.00 | 0.12% | 4,800 |
| Sep 30, 2026 | 806.00 | 820.00 | 806.00 | 820.00 | 820.00 | 0.12% | 5,700 |
| Sep 29, 2026 | 799.00 | 819.00 | 786.00 | 819.00 | 819.00 | 2.50% | 15,200 |
| Sep 28, 2026 | 800.00 | 806.00 | 799.00 | 799.00 | 799.00 | -0.25% | 9,100 |
| Sep 25, 2026 | 804.00 | 809.00 | 798.00 | 801.00 | 801.00 | -0.37% | 5,200 |
| Sep 24, 2026 | 796.00 | 816.00 | 796.00 | 804.00 | 804.00 | 0.25% | 11,800 |
| Sep 18, 2026 | 810.00 | 818.00 | 801.00 | 802.00 | 802.00 | 0.12% | 7,600 |
| Sep 17, 2026 | 819.00 | 835.00 | 801.00 | 801.00 | 801.00 | -1.84% | 21,600 |
| Sep 16, 2026 | 795.00 | 818.00 | 790.00 | 816.00 | 816.00 | 3.29% | 15,500 |
| Sep 15, 2026 | 800.00 | 811.00 | 767.00 | 790.00 | 790.00 | -1.13% | 64,400 |
| Sep 14, 2026 | 792.00 | 818.00 | 781.00 | 799.00 | 799.00 | 0.50% | 42,300 |
| Sep 11, 2026 | 811.00 | 816.00 | 787.00 | 795.00 | 795.00 | -2.69% | 21,100 |
| Sep 10, 2026 | 797.00 | 849.00 | 797.00 | 817.00 | 817.00 | 3.29% | 70,700 |
| Sep 9, 2026 | 789.00 | 794.00 | 775.00 | 791.00 | 791.00 | 0.13% | 17,700 |
| Sep 8, 2026 | 790.00 | 795.00 | 789.00 | 790.00 | 790.00 | -0.38% | 12,200 |
| Sep 7, 2026 | 794.00 | 813.00 | 786.00 | 793.00 | 793.00 | 0.38% | 24,700 |
| Sep 4, 2026 | 799.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.13% | 18,400 |
| Sep 3, 2026 | 800.00 | 807.00 | 795.00 | 799.00 | 799.00 | -0.13% | 11,600 |
| Sep 2, 2026 | 810.00 | 816.00 | 783.00 | 800.00 | 800.00 | -1.23% | 32,600 |
| Sep 1, 2026 | 819.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.61% | 7,600 |
| Aug 31, 2026 | 830.00 | 838.00 | 815.00 | 815.00 | 815.00 | -3.55% | 9,500 |
| Aug 28, 2026 | 819.00 | 845.00 | 819.00 | 845.00 | 845.00 | 1.81% | 8,600 |
| Aug 27, 2026 | 822.00 | 830.00 | 818.00 | 830.00 | 830.00 | 1.10% | 6,600 |
| Aug 26, 2026 | 814.00 | 825.00 | 814.00 | 821.00 | 821.00 | 0.12% | 1,600 |
| Aug 25, 2026 | 821.00 | 824.00 | 820.00 | 820.00 | 820.00 | - | 2,300 |