INEST, Inc. (TYO:7111)
Japan · Delayed Price · Currency is JPY 435.00
+3.00 (0.69%)
Jun 10, 2026, 1:55 PM JST
INEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 441.00 | 441.00 | 432.00 | 432.00 | 432.00 | -2.26% | 10,800 |
| Jun 8, 2026 | 434.00 | 448.00 | 434.00 | 442.00 | 442.00 | -2.43% | 7,300 |
| Jun 5, 2026 | 434.00 | 453.00 | 433.00 | 453.00 | 453.00 | 4.14% | 7,800 |
| Jun 4, 2026 | 435.00 | 442.00 | 433.00 | 435.00 | 435.00 | -0.23% | 9,200 |
| Jun 3, 2026 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | -1.58% | 13,500 |
| Jun 2, 2026 | 448.00 | 448.00 | 438.00 | 443.00 | 443.00 | -0.89% | 11,000 |
| Jun 1, 2026 | 484.00 | 485.00 | 427.00 | 447.00 | 447.00 | -8.59% | 73,000 |
| May 29, 2026 | 519.00 | 519.00 | 488.00 | 489.00 | 489.00 | -3.93% | 25,900 |
| May 28, 2026 | 511.00 | 514.00 | 503.00 | 509.00 | 509.00 | 0.59% | 17,400 |
| May 27, 2026 | 517.00 | 522.00 | 503.00 | 506.00 | 506.00 | -3.07% | 23,500 |
| May 26, 2026 | 523.00 | 549.00 | 514.00 | 522.00 | 522.00 | -2.06% | 38,400 |
| May 25, 2026 | 580.00 | 585.00 | 533.00 | 533.00 | 533.00 | -8.10% | 98,900 |
| May 22, 2026 | 600.00 | 606.00 | 532.00 | 580.00 | 580.00 | 14.62% | 792,000 |
| May 21, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 18.78% | 14,700 |
| May 20, 2026 | 426.00 | 450.00 | 426.00 | 426.00 | 426.00 | -3.62% | 23,100 |
| 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 |