INEST, Inc. (TYO:7111)
Japan · Delayed Price · Currency is JPY 507.00
+5.00 (1.00%)
Jul 30, 2026, 3:30 PM JST
INEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 496.00 | 502.00 | 496.00 | 502.00 | - | - | 9,000 |
| 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 |
| Jun 26, 2026 | 426.00 | 435.00 | 426.00 | 432.00 | 432.00 | 1.17% | 4,600 |
| Jun 25, 2026 | 430.00 | 431.00 | 426.00 | 427.00 | 427.00 | -0.23% | 6,300 |
| Jun 24, 2026 | 428.00 | 431.00 | 428.00 | 428.00 | 428.00 | -0.47% | 13,300 |
| Jun 23, 2026 | 432.00 | 436.00 | 430.00 | 430.00 | 430.00 | - | 26,800 |
| Jun 22, 2026 | 434.00 | 440.00 | 430.00 | 430.00 | 430.00 | -0.46% | 55,600 |
| Jun 19, 2026 | 441.00 | 441.00 | 432.00 | 432.00 | 432.00 | -1.82% | 15,600 |
| Jun 18, 2026 | 439.00 | 455.00 | 439.00 | 440.00 | 440.00 | - | 5,100 |
| Jun 17, 2026 | 440.00 | 453.00 | 440.00 | 440.00 | 440.00 | 0.23% | 6,400 |
| Jun 16, 2026 | 442.00 | 442.00 | 437.00 | 439.00 | 439.00 | -0.90% | 4,300 |
| Jun 15, 2026 | 445.00 | 453.00 | 441.00 | 443.00 | 443.00 | -2.21% | 8,100 |
| Jun 12, 2026 | 447.00 | 453.00 | 440.00 | 453.00 | 453.00 | 3.19% | 7,200 |
| Jun 11, 2026 | 439.00 | 447.00 | 434.00 | 439.00 | 439.00 | 1.15% | 11,300 |
| Jun 10, 2026 | 438.00 | 438.00 | 433.00 | 434.00 | 434.00 | 0.46% | 3,100 |
| 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% | 18,600 |
| 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 |