Inbound Platform Corp. (TYO:5587)
Japan · Delayed Price · Currency is JPY 802.00
+1.00 (0.12%)
Sep 18, 2026, 3:30 PM JST
Inbound Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 841.00 | 841.00 | 820.00 | 820.00 | 820.00 | -2.38% | 7,100 |
| Aug 21, 2026 | 820.00 | 840.00 | 815.00 | 840.00 | 840.00 | 2.44% | 23,500 |
| Aug 20, 2026 | 805.00 | 821.00 | 802.00 | 820.00 | 820.00 | 1.61% | 15,300 |
| Aug 19, 2026 | 822.00 | 834.00 | 800.00 | 807.00 | 807.00 | -1.71% | 37,500 |
| Aug 18, 2026 | 843.00 | 843.00 | 808.00 | 821.00 | 821.00 | -4.31% | 63,900 |
| Aug 17, 2026 | 818.00 | 865.00 | 818.00 | 858.00 | 858.00 | -11.36% | 263,800 |
| Aug 14, 2026 | 914.00 | 980.00 | 910.00 | 968.00 | 968.00 | 6.14% | 53,900 |
| Aug 13, 2026 | 895.00 | 912.00 | 885.00 | 912.00 | 912.00 | 1.79% | 6,900 |
| Aug 12, 2026 | 884.00 | 896.00 | 884.00 | 896.00 | 896.00 | 1.24% | 3,800 |
| Aug 10, 2026 | 873.00 | 888.00 | 850.00 | 885.00 | 885.00 | -0.34% | 13,000 |
| Aug 7, 2026 | 921.00 | 940.00 | 887.00 | 888.00 | 888.00 | -5.13% | 12,200 |
| Aug 6, 2026 | 944.00 | 944.00 | 936.00 | 936.00 | 936.00 | -1.47% | 1,600 |
| Aug 5, 2026 | 960.00 | 962.00 | 936.00 | 950.00 | 950.00 | -0.63% | 5,400 |
| Aug 4, 2026 | 930.00 | 957.00 | 913.00 | 956.00 | 956.00 | 1.16% | 4,500 |
| Aug 3, 2026 | 956.00 | 961.00 | 945.00 | 945.00 | 945.00 | -1.05% | 4,800 |
| Jul 31, 2026 | 949.00 | 955.00 | 949.00 | 955.00 | 955.00 | 0.42% | 4,200 |
| Jul 30, 2026 | 935.00 | 951.00 | 920.00 | 951.00 | 951.00 | 0.11% | 5,400 |
| 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 |