INEST, Inc. (TYO:7111)
Japan · Delayed Price · Currency is JPY 590.00
+2.00 (0.34%)
Oct 7, 2026, 3:30 PM JST
INEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 590.00 | 590.00 | 572.00 | 590.00 | 590.00 | 0.34% | 6,700 |
| Oct 6, 2026 | 584.00 | 593.00 | 581.00 | 588.00 | 588.00 | 0.51% | 7,300 |
| Oct 5, 2026 | 579.00 | 590.00 | 579.00 | 585.00 | 585.00 | -0.68% | 2,800 |
| Oct 2, 2026 | 581.00 | 589.00 | 570.00 | 589.00 | 589.00 | 0.86% | 12,000 |
| Oct 1, 2026 | 580.00 | 585.00 | 574.00 | 584.00 | 584.00 | 0.69% | 7,500 |
| Sep 30, 2026 | 569.00 | 580.00 | 565.00 | 580.00 | 580.00 | 1.75% | 49,500 |
| Sep 29, 2026 | 557.00 | 570.00 | 548.00 | 570.00 | 570.00 | 2.33% | 8,600 |
| Sep 28, 2026 | 547.00 | 557.00 | 540.00 | 557.00 | 557.00 | 1.83% | 37,500 |
| Sep 25, 2026 | 544.00 | 547.00 | 536.00 | 547.00 | 547.00 | -0.36% | 2,100 |
| Sep 24, 2026 | 521.00 | 549.00 | 517.00 | 549.00 | 549.00 | 5.58% | 21,700 |
| Sep 18, 2026 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | - | 3,500 |
| Sep 17, 2026 | 514.00 | 520.00 | 514.00 | 520.00 | 520.00 | 1.17% | 1,300 |
| Sep 16, 2026 | 510.00 | 520.00 | 501.00 | 514.00 | 514.00 | 2.19% | 2,600 |
| Sep 15, 2026 | 494.00 | 505.00 | 494.00 | 503.00 | 503.00 | 1.00% | 3,200 |
| Sep 14, 2026 | 495.00 | 504.00 | 495.00 | 498.00 | 498.00 | - | 4,400 |
| Sep 11, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -1.58% | 9,300 |
| Sep 10, 2026 | 511.00 | 512.00 | 504.00 | 506.00 | 506.00 | -0.98% | 4,900 |
| Sep 9, 2026 | 520.00 | 520.00 | 511.00 | 511.00 | 511.00 | -1.35% | 15,100 |
| 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 |