Skip to main content
logo
Inabata & Co.,Ltd. (TYO:8098)
Japan flag Japan · Delayed Price · Currency is JPY
4,015.00
-25.00 (-0.62%)
Mar 26, 2026, 1:50 PM JST

Inabata & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20264,030.004,060.004,020.004,025.00--0.37%33,900
Mar 25, 20264,065.004,065.004,030.004,040.004,040.001.76%79,500
Mar 24, 20263,960.003,995.003,925.003,970.003,970.001.66%70,400
Mar 23, 20263,880.003,915.003,850.003,905.003,905.00-1.76%94,100
Mar 19, 20264,045.004,050.003,975.003,975.003,975.00-3.17%130,400
Mar 18, 20264,040.004,110.004,035.004,105.004,105.002.37%66,300
Mar 17, 20263,995.004,055.003,990.004,010.004,010.000.63%57,700
Mar 16, 20263,960.003,990.003,950.003,985.003,985.000.76%71,400
Mar 13, 20263,915.004,000.003,900.003,955.003,955.00-145,800
Mar 12, 20264,020.004,070.003,940.003,955.003,955.00-2.83%147,800
Mar 11, 20264,125.004,125.004,070.004,070.004,070.00-0.25%139,500
Mar 10, 20264,080.004,130.004,060.004,080.004,080.001.75%79,900
Mar 9, 20263,955.004,035.003,950.004,010.004,010.00-3.49%120,400
Mar 6, 20264,140.004,190.004,105.004,155.004,155.00-1.19%93,300
Mar 5, 20264,185.004,235.004,165.004,205.004,205.003.19%95,100
Mar 4, 20264,140.004,215.004,040.004,075.004,075.00-4.57%149,500
Mar 3, 20264,325.004,340.004,255.004,270.004,270.00-1.95%142,000
Mar 2, 20264,320.004,390.004,280.004,355.004,355.00-133,400
Feb 27, 20264,300.004,375.004,290.004,355.004,355.001.16%119,000
Feb 26, 20264,300.004,350.004,275.004,305.004,305.00-0.12%159,100
Feb 25, 20264,325.004,325.004,230.004,310.004,310.00-137,500
Feb 24, 20264,210.004,310.004,180.004,310.004,310.002.38%149,500
Feb 20, 20264,240.004,280.004,200.004,210.004,210.00-1.75%103,500
Feb 19, 20264,230.004,320.004,195.004,285.004,285.001.06%129,100
Feb 18, 20264,195.004,295.004,180.004,240.004,240.001.56%131,900
Feb 17, 20264,160.004,200.004,095.004,175.004,175.000.36%213,800
Feb 16, 20264,130.004,165.004,075.004,160.004,160.001.22%180,900
Feb 13, 20264,115.004,140.004,050.004,110.004,110.00-114,300
Feb 12, 20264,025.004,115.004,020.004,110.004,110.002.37%139,700
Feb 10, 20264,015.004,055.004,000.004,015.004,015.000.50%96,900
Feb 9, 20264,015.004,015.003,950.003,995.003,995.001.14%92,500
Feb 6, 20263,910.003,955.003,890.003,950.003,950.000.89%81,700
Feb 5, 20263,965.003,965.003,905.003,915.003,915.000.38%113,100
Feb 4, 20263,970.004,065.003,815.003,900.003,900.00-1.02%260,600
Feb 3, 20263,910.003,960.003,900.003,940.003,940.001.03%75,800
Feb 2, 20263,950.003,975.003,900.003,900.003,900.00-0.26%80,400
Jan 30, 20263,920.003,930.003,885.003,910.003,910.00-0.26%83,900
Jan 29, 20263,885.003,920.003,860.003,920.003,920.000.38%73,900
Jan 28, 20263,915.003,925.003,895.003,905.003,905.00-1.01%90,300
Jan 27, 20263,910.003,955.003,900.003,945.003,945.000.25%65,000
Jan 26, 20263,950.003,965.003,930.003,935.003,935.00-2.11%67,600
Jan 23, 20264,030.004,050.004,010.004,020.004,020.00-0.37%67,900
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%85,700
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