INEST, Inc. (TYO:7111)
Japan · Delayed Price · Currency is JPY 433.00
-9.00 (-2.04%)
May 20, 2026, 11:30 AM JST
INEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 428.00 | 442.00 | 426.00 | 442.00 | 442.00 | 3.27% | 3,900 |
| May 18, 2026 | 440.00 | 440.00 | 425.00 | 428.00 | 428.00 | -3.82% | 11,300 |
| May 15, 2026 | 451.00 | 456.00 | 445.00 | 445.00 | 445.00 | -2.41% | 5,400 |
| May 14, 2026 | 452.00 | 475.00 | 452.00 | 456.00 | 456.00 | -0.87% | 10,200 |
| May 13, 2026 | 460.00 | 460.00 | 447.00 | 460.00 | 460.00 | - | 2,900 |
| May 12, 2026 | 435.00 | 460.00 | 433.00 | 460.00 | 460.00 | 4.31% | 12,200 |
| May 11, 2026 | 440.00 | 441.00 | 440.00 | 441.00 | 441.00 | -1.56% | 1,300 |
| May 8, 2026 | 442.00 | 448.00 | 440.00 | 448.00 | 448.00 | 1.13% | 800 |
| May 7, 2026 | 442.00 | 448.00 | 440.00 | 443.00 | 443.00 | -1.12% | 4,300 |
| May 1, 2026 | 464.00 | 464.00 | 433.00 | 448.00 | 448.00 | -3.24% | 10,700 |
| Apr 30, 2026 | 448.00 | 478.00 | 445.00 | 463.00 | 463.00 | 4.28% | 47,100 |
| Apr 28, 2026 | 404.00 | 448.00 | 404.00 | 444.00 | 444.00 | 9.63% | 32,400 |
| Apr 27, 2026 | 421.00 | 424.00 | 405.00 | 405.00 | 405.00 | -3.57% | 18,900 |
| Apr 24, 2026 | 431.00 | 431.00 | 420.00 | 420.00 | 420.00 | -2.78% | 12,200 |
| Apr 23, 2026 | 433.00 | 437.00 | 430.00 | 432.00 | 432.00 | -0.46% | 4,700 |
| Apr 22, 2026 | 435.00 | 436.00 | 432.00 | 434.00 | 434.00 | 0.23% | 3,500 |
| Apr 21, 2026 | 436.00 | 436.00 | 432.00 | 433.00 | 433.00 | -0.23% | 4,800 |
| Apr 20, 2026 | 438.00 | 440.00 | 434.00 | 434.00 | 434.00 | -0.91% | 9,800 |
| Apr 17, 2026 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -0.90% | 1,300 |
| Apr 16, 2026 | 441.00 | 445.00 | 439.00 | 442.00 | 442.00 | - | 11,700 |
| Apr 15, 2026 | 442.00 | 443.00 | 441.00 | 442.00 | 442.00 | -0.45% | 4,000 |
| Apr 14, 2026 | 445.00 | 445.00 | 440.00 | 444.00 | 444.00 | -0.22% | 6,600 |
| Apr 13, 2026 | 453.00 | 453.00 | 445.00 | 445.00 | 445.00 | -0.22% | 2,900 |
| Apr 10, 2026 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | -0.89% | 4,300 |
| Apr 9, 2026 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.44% | 4,200 |
| Apr 8, 2026 | 451.00 | 453.00 | 451.00 | 452.00 | 452.00 | 0.44% | 1,800 |
| Apr 7, 2026 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | -0.88% | 3,600 |
| Apr 6, 2026 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | -0.66% | 3,200 |
| Apr 3, 2026 | 456.00 | 459.00 | 456.00 | 457.00 | 457.00 | -0.65% | 1,700 |
| Apr 2, 2026 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -1.50% | 2,600 |
| Apr 1, 2026 | 481.00 | 483.00 | 465.00 | 467.00 | 467.00 | 0.43% | 4,000 |
| Mar 31, 2026 | 488.00 | 488.00 | 462.00 | 465.00 | 465.00 | -1.06% | 15,900 |
| Mar 30, 2026 | 434.00 | 476.00 | 434.00 | 470.00 | 470.00 | 6.33% | 15,300 |
| Mar 27, 2026 | 439.00 | 449.00 | 439.00 | 442.00 | 442.00 | 0.91% | 5,500 |
| Mar 26, 2026 | 445.00 | 448.00 | 438.00 | 438.00 | 438.00 | -0.23% | 6,600 |
| Mar 25, 2026 | 439.00 | 444.00 | 437.00 | 439.00 | 439.00 | 0.69% | 9,300 |
| Mar 24, 2026 | 462.00 | 462.00 | 432.00 | 436.00 | 436.00 | -3.33% | 26,500 |
| Mar 23, 2026 | 447.00 | 462.00 | 437.00 | 451.00 | 451.00 | -1.10% | 27,000 |
| Mar 19, 2026 | 465.00 | 465.00 | 456.00 | 456.00 | 456.00 | -1.51% | 9,700 |
| Mar 18, 2026 | 463.00 | 467.00 | 463.00 | 463.00 | 463.00 | -1.28% | 9,600 |
| Mar 17, 2026 | 475.00 | 475.00 | 469.00 | 469.00 | 469.00 | -0.21% | 2,200 |
| Mar 16, 2026 | 473.00 | 476.00 | 470.00 | 470.00 | 470.00 | -0.63% | 2,900 |
| Mar 13, 2026 | 482.00 | 482.00 | 472.00 | 473.00 | 473.00 | -1.46% | 3,000 |
| Mar 12, 2026 | 479.00 | 483.00 | 476.00 | 480.00 | 480.00 | -1.03% | 1,500 |
| Mar 11, 2026 | 478.00 | 485.00 | 476.00 | 485.00 | 485.00 | -1.22% | 7,500 |
| Mar 10, 2026 | 468.00 | 491.00 | 468.00 | 491.00 | 491.00 | 5.14% | 16,300 |
| Mar 9, 2026 | 488.00 | 488.00 | 454.00 | 467.00 | 467.00 | -4.89% | 41,000 |
| Mar 6, 2026 | 490.00 | 493.00 | 482.00 | 491.00 | 491.00 | 1.03% | 2,700 |
| Mar 5, 2026 | 482.00 | 490.00 | 474.00 | 486.00 | 486.00 | 4.97% | 17,900 |
| Mar 4, 2026 | 482.00 | 485.00 | 451.00 | 463.00 | 463.00 | -5.51% | 60,200 |