Inbound Tech Inc. (TYO:7031)
Japan · Delayed Price · Currency is JPY 670.00
-11.00 (-1.62%)
Sep 18, 2026, 2:26 PM JST
Inbound Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 669.00 | 670.00 | 660.00 | 670.00 | 670.00 | -1.62% | 600 |
| Sep 17, 2026 | 680.00 | 681.00 | 680.00 | 681.00 | 681.00 | 0.89% | 200 |
| Sep 16, 2026 | 681.00 | 681.00 | 673.00 | 675.00 | 675.00 | - | 600 |
| Sep 15, 2026 | 682.00 | 682.00 | 675.00 | 675.00 | 675.00 | -2.46% | 300 |
| Sep 14, 2026 | 703.00 | 722.00 | 689.00 | 692.00 | 692.00 | -2.12% | 900 |
| Sep 11, 2026 | 670.00 | 710.00 | 670.00 | 707.00 | 707.00 | -1.81% | 5,700 |
| Sep 10, 2026 | 667.00 | 725.00 | 667.00 | 720.00 | 720.00 | 6.98% | 3,100 |
| Sep 9, 2026 | 661.00 | 676.00 | 651.00 | 673.00 | 673.00 | -2.60% | 1,600 |
| Sep 8, 2026 | 692.00 | 692.00 | 691.00 | 691.00 | 691.00 | -2.26% | 400 |
| Sep 7, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | -0.42% | 100 |
| Sep 4, 2026 | 687.00 | 710.00 | 687.00 | 710.00 | 710.00 | 4.41% | 1,800 |
| Sep 2, 2026 | 683.00 | 683.00 | 680.00 | 680.00 | 680.00 | -0.73% | 700 |
| Sep 1, 2026 | 700.00 | 701.00 | 673.00 | 685.00 | 685.00 | -1.86% | 1,300 |
| Aug 31, 2026 | 682.00 | 698.00 | 682.00 | 698.00 | 698.00 | 1.16% | 800 |
| Aug 28, 2026 | 713.00 | 713.00 | 690.00 | 690.00 | 690.00 | -4.03% | 400 |
| Aug 27, 2026 | 688.00 | 719.00 | 678.00 | 719.00 | 719.00 | 2.28% | 2,500 |
| Aug 25, 2026 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | -0.28% | 100 |
| Aug 24, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 2.47% | 1,300 |
| Aug 21, 2026 | 687.00 | 688.00 | 687.00 | 688.00 | 688.00 | 0.15% | 500 |
| Aug 20, 2026 | 686.00 | 687.00 | 686.00 | 687.00 | 687.00 | 0.15% | 200 |
| Aug 19, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 1.03% | 100 |
| Aug 18, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0.59% | 100 |
| Aug 17, 2026 | 675.00 | 675.00 | 666.00 | 675.00 | 675.00 | -1.46% | 800 |
| Aug 14, 2026 | 691.00 | 700.00 | 685.00 | 685.00 | 685.00 | 0.59% | 1,000 |
| Aug 13, 2026 | 688.00 | 688.00 | 681.00 | 681.00 | 681.00 | -1.02% | 900 |
| Aug 12, 2026 | 678.00 | 688.00 | 678.00 | 688.00 | 688.00 | - | 800 |
| Aug 10, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -4.18% | 500 |
| Aug 5, 2026 | 718.00 | 718.00 | 717.00 | 718.00 | 718.00 | - | 600 |
| Aug 4, 2026 | 718.00 | 718.00 | 703.00 | 718.00 | 718.00 | - | 500 |
| Aug 3, 2026 | 700.00 | 724.00 | 689.00 | 718.00 | 718.00 | 0.42% | 600 |
| Jul 31, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -2.05% | 100 |
| Jul 29, 2026 | 736.00 | 736.00 | 718.00 | 730.00 | 730.00 | -2.80% | 700 |
| Jul 28, 2026 | 734.00 | 765.00 | 728.00 | 751.00 | 751.00 | 5.03% | 3,300 |
| Jul 23, 2026 | 689.00 | 724.00 | 689.00 | 715.00 | 715.00 | 3.77% | 1,900 |
| Jul 22, 2026 | 723.00 | 723.00 | 679.00 | 689.00 | 689.00 | -6.64% | 1,700 |
| Jul 21, 2026 | 745.00 | 745.00 | 700.00 | 738.00 | 738.00 | -0.94% | 1,400 |
| Jul 17, 2026 | 685.00 | 745.00 | 660.00 | 745.00 | 745.00 | 7.19% | 5,500 |
| Jul 16, 2026 | 766.00 | 766.00 | 674.00 | 695.00 | 695.00 | -7.70% | 14,600 |
| Jul 15, 2026 | 654.00 | 753.00 | 654.00 | 753.00 | 753.00 | 15.31% | 18,200 |
| Jul 14, 2026 | 644.00 | 653.00 | 643.00 | 653.00 | 653.00 | -0.76% | 400 |
| Jul 9, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | -1.50% | 100 |
| Jul 8, 2026 | 678.00 | 678.00 | 668.00 | 668.00 | 668.00 | -2.48% | 300 |
| Jul 7, 2026 | 680.00 | 700.00 | 670.00 | 685.00 | 685.00 | 0.74% | 1,500 |
| Jul 6, 2026 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1.49% | 600 |
| Jul 3, 2026 | 630.00 | 670.00 | 630.00 | 670.00 | 670.00 | 4.69% | 4,000 |
| Jul 2, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.39% | 200 |
| Jul 1, 2026 | 640.00 | 649.00 | 632.00 | 649.00 | 649.00 | - | 1,200 |
| Jun 30, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -0.15% | 100 |
| Jun 29, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 650.00 | 0.15% | 200 |
| Jun 26, 2026 | 607.00 | 659.00 | 602.00 | 649.00 | 649.00 | 1.72% | 3,300 |