Inbound Platform Corp. (TYO:5587)
Japan · Delayed Price · Currency is JPY 821.00
+1.00 (0.12%)
Aug 26, 2026, 3:30 PM JST
Inbound Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |