INEST, Inc. (TYO:7111)
Japan · Delayed Price · Currency is JPY 511.00
-7.00 (-1.35%)
Sep 9, 2026, 3:30 PM JST
INEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 520.00 | 521.00 | 518.00 | 518.00 | 518.00 | -1.33% | 1,600 |
| Sep 7, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.57% | 900 |
| Sep 4, 2026 | 534.00 | 534.00 | 523.00 | 528.00 | 528.00 | - | 2,700 |
| Sep 3, 2026 | 529.00 | 529.00 | 528.00 | 528.00 | 528.00 | -0.94% | 1,500 |
| Sep 2, 2026 | 532.00 | 539.00 | 526.00 | 533.00 | 533.00 | -0.93% | 8,500 |
| Sep 1, 2026 | 531.00 | 543.00 | 528.00 | 538.00 | 538.00 | 0.56% | 5,800 |
| Aug 31, 2026 | 536.00 | 549.00 | 535.00 | 535.00 | 535.00 | -2.01% | 26,300 |
| Aug 28, 2026 | 516.00 | 546.00 | 516.00 | 546.00 | 546.00 | 6.43% | 25,300 |
| Aug 27, 2026 | 517.00 | 521.00 | 507.00 | 513.00 | 513.00 | -0.39% | 11,800 |
| Aug 26, 2026 | 512.00 | 516.00 | 511.00 | 515.00 | 515.00 | 0.59% | 5,700 |
| Aug 25, 2026 | 519.00 | 521.00 | 511.00 | 512.00 | 512.00 | 0.39% | 13,400 |
| Aug 24, 2026 | 499.00 | 515.00 | 499.00 | 510.00 | 510.00 | 2.82% | 27,600 |
| Aug 21, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.20% | 1,400 |
| Aug 20, 2026 | 501.00 | 501.00 | 497.00 | 497.00 | 497.00 | 0.20% | 300 |
| Aug 19, 2026 | 506.00 | 511.00 | 496.00 | 496.00 | 496.00 | -3.31% | 5,600 |
| Aug 18, 2026 | 508.00 | 513.00 | 506.00 | 513.00 | 513.00 | -0.19% | 13,700 |
| Aug 17, 2026 | 490.00 | 514.00 | 489.00 | 514.00 | 514.00 | 2.80% | 16,800 |
| Aug 14, 2026 | 477.00 | 500.00 | 477.00 | 500.00 | 500.00 | 4.17% | 15,000 |
| Aug 13, 2026 | 480.00 | 484.00 | 480.00 | 480.00 | 480.00 | 0.42% | 1,900 |
| Aug 12, 2026 | 483.00 | 489.00 | 477.00 | 478.00 | 478.00 | -2.65% | 11,800 |
| Aug 10, 2026 | 489.00 | 491.00 | 472.00 | 491.00 | 491.00 | 2.08% | 5,600 |
| Aug 7, 2026 | 487.00 | 487.00 | 481.00 | 481.00 | 481.00 | -1.03% | 3,600 |
| Aug 6, 2026 | 487.00 | 487.00 | 486.00 | 486.00 | 486.00 | -1.02% | 700 |
| Aug 5, 2026 | 499.00 | 499.00 | 487.00 | 491.00 | 491.00 | -0.61% | 1,200 |
| Aug 4, 2026 | 481.00 | 494.00 | 480.00 | 494.00 | 494.00 | 1.44% | 3,900 |
| Aug 3, 2026 | 506.00 | 506.00 | 470.00 | 487.00 | 487.00 | -2.60% | 14,200 |
| Jul 31, 2026 | 509.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.38% | 16,100 |
| Jul 30, 2026 | 496.00 | 507.00 | 496.00 | 507.00 | 507.00 | 1.00% | 7,500 |
| Jul 29, 2026 | 492.00 | 502.00 | 492.00 | 502.00 | 502.00 | 2.03% | 7,400 |
| Jul 28, 2026 | 493.00 | 498.00 | 482.00 | 492.00 | 492.00 | - | 10,500 |
| Jul 27, 2026 | 486.00 | 492.00 | 480.00 | 492.00 | 492.00 | 2.29% | 14,000 |
| Jul 24, 2026 | 489.00 | 489.00 | 481.00 | 481.00 | 481.00 | -0.21% | 15,600 |
| Jul 23, 2026 | 472.00 | 489.00 | 468.00 | 482.00 | 482.00 | 2.12% | 3,500 |
| Jul 22, 2026 | 475.00 | 480.00 | 470.00 | 472.00 | 472.00 | -0.63% | 2,900 |
| Jul 21, 2026 | 470.00 | 478.00 | 460.00 | 475.00 | 475.00 | 1.50% | 9,500 |
| Jul 17, 2026 | 480.00 | 480.00 | 468.00 | 468.00 | 468.00 | -3.11% | 11,800 |
| Jul 16, 2026 | 478.00 | 485.00 | 478.00 | 483.00 | 483.00 | 1.05% | 2,700 |
| Jul 15, 2026 | 493.00 | 494.00 | 474.00 | 478.00 | 478.00 | -3.24% | 9,800 |
| Jul 14, 2026 | 464.00 | 500.00 | 460.00 | 494.00 | 494.00 | 5.11% | 18,900 |
| Jul 13, 2026 | 438.00 | 503.00 | 438.00 | 470.00 | 470.00 | 8.29% | 64,900 |
| Jul 10, 2026 | 438.00 | 438.00 | 434.00 | 434.00 | 434.00 | -0.23% | 3,300 |
| Jul 9, 2026 | 434.00 | 441.00 | 434.00 | 435.00 | 435.00 | -0.23% | 4,300 |
| Jul 8, 2026 | 436.00 | 441.00 | 435.00 | 436.00 | 436.00 | - | 4,300 |
| Jul 7, 2026 | 452.00 | 452.00 | 436.00 | 436.00 | 436.00 | -3.54% | 3,800 |
| Jul 6, 2026 | 434.00 | 452.00 | 434.00 | 452.00 | 452.00 | 4.15% | 5,800 |
| Jul 3, 2026 | 430.00 | 437.00 | 430.00 | 434.00 | 434.00 | 0.23% | 1,900 |
| Jul 2, 2026 | 430.00 | 438.00 | 430.00 | 433.00 | 433.00 | 0.70% | 5,100 |
| Jul 1, 2026 | 430.00 | 438.00 | 429.00 | 430.00 | 430.00 | - | 10,700 |
| Jun 30, 2026 | 448.00 | 450.00 | 430.00 | 430.00 | 430.00 | -1.15% | 26,800 |
| Jun 29, 2026 | 430.00 | 435.00 | 428.00 | 435.00 | 435.00 | 0.69% | 6,200 |