Inbound Tech Inc. (TYO:7031)
Japan · Delayed Price · Currency is JPY 648.00
+17.00 (2.69%)
May 29, 2026, 3:30 PM JST
Inbound Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 632.00 | 662.00 | 630.00 | 648.00 | 648.00 | 2.69% | 4,800 |
| May 28, 2026 | 630.00 | 658.00 | 612.00 | 631.00 | 631.00 | -7.21% | 6,500 |
| May 27, 2026 | 642.00 | 695.00 | 642.00 | 680.00 | 680.00 | 5.92% | 15,800 |
| May 26, 2026 | 645.00 | 664.00 | 642.00 | 642.00 | 642.00 | -0.31% | 2,300 |
| May 25, 2026 | 660.00 | 662.00 | 644.00 | 644.00 | 644.00 | 0.63% | 3,600 |
| May 22, 2026 | 607.00 | 642.00 | 607.00 | 640.00 | 640.00 | 5.44% | 2,400 |
| May 21, 2026 | 607.00 | 607.00 | 599.00 | 607.00 | 607.00 | 0.33% | 3,300 |
| May 20, 2026 | 609.00 | 619.00 | 605.00 | 605.00 | 605.00 | -2.10% | 2,100 |
| May 19, 2026 | 619.00 | 619.00 | 595.00 | 618.00 | 618.00 | -0.16% | 5,200 |
| May 18, 2026 | 625.00 | 626.00 | 619.00 | 619.00 | 619.00 | -0.96% | 1,300 |
| May 15, 2026 | 625.00 | 628.00 | 625.00 | 625.00 | 625.00 | - | 7,000 |
| May 14, 2026 | 607.00 | 631.00 | 580.00 | 625.00 | 625.00 | 1.63% | 9,000 |
| May 13, 2026 | 628.00 | 628.00 | 615.00 | 615.00 | 615.00 | -0.49% | 2,000 |
| May 12, 2026 | 610.00 | 618.00 | 605.00 | 618.00 | 618.00 | -0.32% | 4,900 |
| May 11, 2026 | 653.00 | 653.00 | 613.00 | 620.00 | 620.00 | -3.58% | 10,600 |
| May 8, 2026 | 665.00 | 669.00 | 626.00 | 643.00 | 643.00 | -2.13% | 6,900 |
| May 7, 2026 | 656.00 | 666.00 | 656.00 | 657.00 | 657.00 | 0.15% | 2,800 |
| May 1, 2026 | 706.00 | 706.00 | 655.00 | 656.00 | 656.00 | -7.34% | 8,800 |
| Apr 30, 2026 | 697.00 | 708.00 | 660.00 | 708.00 | 708.00 | 1.00% | 22,000 |
| Apr 28, 2026 | 766.00 | 786.00 | 701.00 | 701.00 | 701.00 | -17.63% | 60,200 |
| Apr 27, 2026 | 686.00 | 851.00 | 686.00 | 851.00 | 851.00 | 21.40% | 78,900 |
| Apr 24, 2026 | 786.00 | 820.00 | 701.00 | 701.00 | 701.00 | -9.08% | 86,200 |
| Apr 23, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 14.90% | 7,400 |
| Apr 22, 2026 | 567.00 | 671.00 | 567.00 | 671.00 | 671.00 | 17.51% | 22,400 |
| Apr 21, 2026 | 556.00 | 581.00 | 556.00 | 571.00 | 571.00 | 2.70% | 3,700 |
| Apr 20, 2026 | 556.00 | 562.00 | 555.00 | 556.00 | 556.00 | -0.89% | 3,100 |
| Apr 17, 2026 | 566.00 | 566.00 | 552.00 | 561.00 | 561.00 | -0.88% | 4,400 |
| Apr 16, 2026 | 566.00 | 566.00 | 553.00 | 566.00 | 566.00 | -0.70% | 2,400 |
| Apr 15, 2026 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | 0.35% | 1,400 |
| Apr 14, 2026 | 570.00 | 570.00 | 568.00 | 568.00 | 568.00 | - | 400 |
| Apr 13, 2026 | 584.00 | 584.00 | 568.00 | 568.00 | 568.00 | -2.74% | 1,300 |
| Apr 10, 2026 | 593.00 | 593.00 | 573.00 | 584.00 | 584.00 | 1.92% | 1,100 |
| Apr 9, 2026 | 570.00 | 590.00 | 570.00 | 573.00 | 573.00 | 0.53% | 800 |
| Apr 8, 2026 | 590.00 | 590.00 | 563.00 | 570.00 | 570.00 | -0.18% | 2,200 |
| Apr 7, 2026 | 581.00 | 581.00 | 571.00 | 571.00 | 571.00 | -1.72% | 1,400 |
| Apr 6, 2026 | 578.00 | 601.00 | 558.00 | 581.00 | 581.00 | 0.52% | 2,600 |
| Apr 3, 2026 | 575.00 | 585.00 | 575.00 | 578.00 | 578.00 | -1.20% | 1,200 |
| Apr 2, 2026 | 566.00 | 589.00 | 566.00 | 585.00 | 585.00 | 2.27% | 1,300 |
| 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 |