Skip to main content
logo
Inabata & Co.,Ltd. (TYO:8098)
Japan flag Japan · Delayed Price · Currency is JPY
4,020.00
-15.00 (-0.37%)
Jan 23, 2026, 3:30 PM JST

Inabata & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,030.004,050.004,010.004,035.00--27,900
Jan 22, 20263,980.004,060.003,960.004,035.004,035.002.41%84,100
Jan 21, 20263,905.003,955.003,905.003,940.003,940.00-0.13%72,400
Jan 20, 20263,980.003,980.003,920.003,945.003,945.00-1.00%74,300
Jan 19, 20264,020.004,020.003,955.003,985.003,985.00-0.75%70,800
Jan 16, 20263,950.004,035.003,930.004,015.004,015.001.52%110,100
Jan 15, 20263,920.003,970.003,920.003,955.003,955.000.89%54,200
Jan 14, 20263,865.003,920.003,855.003,920.003,920.000.77%115,900
Jan 13, 20263,885.003,925.003,865.003,890.003,890.001.97%109,700
Jan 9, 20263,820.003,840.003,810.003,815.003,815.000.39%71,400
Jan 8, 20263,810.003,835.003,795.003,800.003,800.00-0.78%77,400
Jan 7, 20263,780.003,840.003,770.003,830.003,830.000.92%77,400
Jan 6, 20263,765.003,805.003,755.003,795.003,795.001.34%83,800
Jan 5, 20263,755.003,775.003,735.003,745.003,745.00-72,900
Dec 30, 20253,780.003,780.003,745.003,745.003,745.00-0.40%48,400
Dec 29, 20253,730.003,760.003,720.003,760.003,760.000.94%72,200
Dec 26, 20253,750.003,775.003,705.003,725.003,725.00-0.67%83,900
Dec 25, 20253,745.003,750.003,720.003,750.003,750.000.81%72,600
Dec 24, 20253,730.003,745.003,715.003,720.003,720.00-0.27%54,200
Dec 23, 20253,705.003,750.003,705.003,730.003,730.000.27%54,600
Dec 22, 20253,750.003,755.003,710.003,720.003,720.00-0.40%74,200
Dec 19, 20253,690.003,735.003,690.003,735.003,735.001.22%144,200
Dec 18, 20253,665.003,700.003,640.003,690.003,690.001.10%70,000
Dec 17, 20253,670.003,670.003,620.003,650.003,650.00-0.27%58,500
Dec 16, 20253,695.003,700.003,660.003,660.003,660.00-0.81%82,100
Dec 15, 20253,660.003,705.003,650.003,690.003,690.000.82%72,100
Dec 12, 20253,650.003,660.003,625.003,660.003,660.001.53%137,100
Dec 11, 20253,640.003,640.003,600.003,605.003,605.00-0.55%57,400
Dec 10, 20253,640.003,645.003,605.003,625.003,625.000.28%95,700
Dec 9, 20253,620.003,630.003,570.003,615.003,615.000.28%146,800
Dec 8, 20253,570.003,605.003,550.003,605.003,605.001.12%99,400
Dec 5, 20253,600.003,600.003,555.003,565.003,565.00-0.83%127,600
Dec 4, 20253,610.003,610.003,560.003,595.003,595.00-0.55%255,400
Dec 3, 20253,610.003,630.003,585.003,615.003,615.00-0.14%102,900
Dec 2, 20253,625.003,645.003,595.003,620.003,620.00-0.28%76,000
Dec 1, 20253,710.003,710.003,620.003,630.003,630.00-2.02%58,400
Nov 28, 20253,660.003,705.003,645.003,705.003,705.001.51%80,600
Nov 27, 20253,660.003,675.003,645.003,650.003,650.00-44,800
Nov 26, 20253,615.003,650.003,600.003,650.003,650.001.25%77,100
Nov 25, 20253,600.003,615.003,575.003,605.003,605.000.42%97,900
Nov 21, 20253,525.003,590.003,525.003,590.003,590.001.99%95,700
Nov 20, 20253,500.003,530.003,490.003,520.003,520.000.72%72,600
Nov 19, 20253,500.003,510.003,465.003,495.003,495.00-0.29%79,200
Nov 18, 20253,500.003,530.003,480.003,505.003,505.00-0.57%73,200
Nov 17, 20253,530.003,565.003,505.003,525.003,525.00-0.98%85,400
Nov 14, 20253,540.003,570.003,520.003,560.003,560.000.28%73,500
Nov 13, 20253,550.003,560.003,530.003,550.003,550.000.57%61,500
Nov 12, 20253,510.003,560.003,495.003,530.003,530.001.15%97,900
Nov 11, 20253,540.003,540.003,475.003,490.003,490.00-1.13%63,500
Nov 10, 20253,490.003,535.003,465.003,530.003,530.002.17%109,200