Inbound Tech Inc. (TYO:7031)
Japan · Delayed Price · Currency is JPY 589.00
+17.00 (2.97%)
Apr 2, 2026, 9:57 AM JST
Inbound Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 562.00 | 576.00 | 560.00 | 572.00 | 572.00 | 2.14% | 4,100 |
| Mar 31, 2026 | 561.00 | 567.00 | 555.00 | 560.00 | 560.00 | -1.75% | 1,100 |
| Mar 30, 2026 | 617.00 | 617.00 | 553.00 | 570.00 | 570.00 | -7.62% | 8,000 |
| Mar 27, 2026 | 611.00 | 617.00 | 608.00 | 617.00 | 617.00 | 2.83% | 2,400 |
| Mar 26, 2026 | 611.00 | 611.00 | 600.00 | 600.00 | 600.00 | -0.17% | 2,600 |
| Mar 25, 2026 | 602.00 | 604.00 | 601.00 | 601.00 | 601.00 | -0.33% | 1,400 |
| Mar 24, 2026 | 610.00 | 615.00 | 581.00 | 603.00 | 603.00 | 2.20% | 5,900 |
| Mar 23, 2026 | 600.00 | 604.00 | 590.00 | 590.00 | 590.00 | -4.22% | 10,200 |
| Mar 19, 2026 | 629.00 | 629.00 | 605.00 | 616.00 | 616.00 | -2.38% | 9,300 |
| Mar 18, 2026 | 642.00 | 649.00 | 631.00 | 631.00 | 631.00 | -0.63% | 5,600 |
| Mar 17, 2026 | 656.00 | 674.00 | 635.00 | 635.00 | 635.00 | -3.05% | 13,000 |
| Mar 16, 2026 | 687.00 | 690.00 | 651.00 | 655.00 | 655.00 | -3.25% | 34,100 |
| Mar 13, 2026 | 705.00 | 740.00 | 675.00 | 677.00 | 677.00 | -9.73% | 82,500 |
| Mar 12, 2026 | 887.00 | 932.00 | 750.00 | 750.00 | 750.00 | -4.09% | 531,200 |
| Mar 11, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 14.66% | 2,700 |
| Mar 10, 2026 | 582.00 | 682.00 | 582.00 | 682.00 | 682.00 | 17.18% | 15,800 |
| Mar 9, 2026 | 610.00 | 610.00 | 576.00 | 582.00 | 582.00 | -4.59% | 3,300 |
| Mar 6, 2026 | 611.00 | 619.00 | 610.00 | 610.00 | 610.00 | -1.29% | 1,200 |
| Mar 5, 2026 | 673.00 | 673.00 | 618.00 | 618.00 | 618.00 | -3.89% | 1,700 |
| Mar 4, 2026 | 709.00 | 709.00 | 643.00 | 643.00 | 643.00 | -9.31% | 9,900 |
| Mar 3, 2026 | 659.00 | 709.00 | 647.00 | 709.00 | 709.00 | 7.59% | 8,000 |
| Mar 2, 2026 | 609.00 | 660.00 | 609.00 | 659.00 | 659.00 | 7.68% | 8,100 |
| Feb 27, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 0.82% | 100 |
| Feb 26, 2026 | 611.00 | 622.00 | 607.00 | 607.00 | 607.00 | -3.80% | 600 |
| Feb 25, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 200 |
| Feb 24, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 1.28% | 100 |
| Feb 20, 2026 | 630.00 | 637.00 | 620.00 | 623.00 | 623.00 | -2.66% | 2,100 |
| Feb 19, 2026 | 574.00 | 640.00 | 574.00 | 640.00 | 640.00 | 10.15% | 13,200 |
| Feb 18, 2026 | 578.00 | 581.00 | 577.00 | 581.00 | 581.00 | 0.52% | 1,000 |
| Feb 17, 2026 | 589.00 | 589.00 | 576.00 | 578.00 | 578.00 | -2.86% | 3,100 |
| Feb 16, 2026 | 596.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.67% | 2,100 |
| Feb 13, 2026 | 610.00 | 610.00 | 599.00 | 599.00 | 599.00 | -0.17% | 2,600 |
| Feb 12, 2026 | 603.00 | 613.00 | 600.00 | 600.00 | 600.00 | -0.50% | 800 |
| Feb 10, 2026 | 582.00 | 604.00 | 582.00 | 603.00 | 603.00 | 1.86% | 3,800 |
| Feb 9, 2026 | 600.00 | 600.00 | 592.00 | 592.00 | 592.00 | -3.43% | 2,000 |
| Feb 6, 2026 | 610.00 | 613.00 | 592.00 | 613.00 | 613.00 | - | 3,100 |
| Feb 5, 2026 | 610.00 | 625.00 | 610.00 | 613.00 | 613.00 | 2.17% | 5,300 |
| Feb 4, 2026 | 608.00 | 608.00 | 596.00 | 600.00 | 600.00 | -2.76% | 3,300 |
| Feb 3, 2026 | 612.00 | 617.00 | 600.00 | 617.00 | 617.00 | 0.82% | 3,000 |
| Feb 2, 2026 | 595.00 | 612.00 | 595.00 | 612.00 | 612.00 | 2.68% | 1,700 |
| Jan 30, 2026 | 572.00 | 628.00 | 572.00 | 596.00 | 596.00 | 2.94% | 21,500 |
| Jan 29, 2026 | 578.00 | 587.00 | 576.00 | 579.00 | 579.00 | -0.52% | 1,100 |
| Jan 28, 2026 | 583.00 | 588.00 | 571.00 | 582.00 | 582.00 | - | 4,300 |
| Jan 27, 2026 | 593.00 | 593.00 | 579.00 | 582.00 | 582.00 | -1.02% | 5,100 |
| Jan 26, 2026 | 591.00 | 594.00 | 588.00 | 588.00 | 588.00 | -1.51% | 2,200 |
| Jan 23, 2026 | 606.00 | 606.00 | 597.00 | 597.00 | 597.00 | -1.49% | 4,500 |
| Jan 22, 2026 | 606.00 | 606.00 | 601.00 | 606.00 | 606.00 | -0.16% | 800 |
| Jan 21, 2026 | 606.00 | 608.00 | 599.00 | 607.00 | 607.00 | - | 4,100 |
| Jan 20, 2026 | 599.00 | 607.00 | 599.00 | 607.00 | 607.00 | 1.00% | 1,800 |
| Jan 19, 2026 | 614.00 | 615.00 | 601.00 | 601.00 | 601.00 | -0.99% | 4,900 |