Skip to main content
logo
Inabata & Co.,Ltd. (TYO:8098)
Japan flag Japan · Delayed Price · Currency is JPY
3,355.00
+70.00 (2.13%)
Aug 1, 2025, 3:30 PM JST

Inabata & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,300.003,355.003,285.003,355.003,355.002.13%100,300
Jul 31, 20253,275.003,300.003,265.003,285.003,285.000.31%135,300
Jul 30, 20253,245.003,275.003,240.003,275.003,275.000.92%73,300
Jul 29, 20253,230.003,250.003,225.003,245.003,245.000.15%70,300
Jul 28, 20253,245.003,260.003,230.003,240.003,240.00-0.46%78,600
Jul 25, 20253,270.003,270.003,235.003,255.003,255.00-0.31%87,900
Jul 24, 20253,255.003,290.003,250.003,265.003,265.000.62%113,400
Jul 23, 20253,250.003,275.003,245.003,245.003,245.000.15%107,400
Jul 22, 20253,270.003,290.003,230.003,240.003,240.00-0.92%75,100
Jul 18, 20253,295.003,305.003,260.003,270.003,270.00-0.46%67,000
Jul 17, 20253,300.003,300.003,280.003,285.003,285.00-0.61%57,300
Jul 16, 20253,295.003,315.003,285.003,305.003,305.000.30%89,100
Jul 15, 20253,335.003,335.003,295.003,295.003,295.00-1.35%99,700
Jul 14, 20253,320.003,350.003,315.003,340.003,340.000.75%95,700
Jul 11, 20253,300.003,330.003,285.003,315.003,315.000.61%93,700
Jul 10, 20253,280.003,300.003,260.003,295.003,295.000.46%151,900
Jul 9, 20253,260.003,300.003,260.003,280.003,280.000.61%87,700
Jul 8, 20253,230.003,265.003,220.003,260.003,260.001.09%125,000
Jul 7, 20253,255.003,265.003,220.003,225.003,225.00-1.38%107,000
Jul 4, 20253,235.003,270.003,235.003,270.003,270.001.40%121,300
Jul 3, 20253,195.003,230.003,195.003,225.003,225.000.94%114,500
Jul 2, 20253,180.003,205.003,180.003,195.003,195.00-0.16%90,900
Jul 1, 20253,210.003,220.003,195.003,200.003,200.00-0.47%90,600
Jun 30, 20253,225.003,225.003,205.003,215.003,215.00-120,900
Jun 27, 20253,215.003,220.003,200.003,215.003,215.000.31%134,500
Jun 26, 20253,170.003,205.003,170.003,205.003,205.001.42%128,200
Jun 25, 20253,155.003,165.003,140.003,160.003,160.00-126,700
Jun 24, 20253,225.003,235.003,155.003,160.003,160.00-1.71%96,200
Jun 23, 20253,205.003,220.003,190.003,215.003,215.000.63%115,200
Jun 20, 20253,200.003,230.003,195.003,195.003,195.00-0.16%290,900
Jun 19, 20253,210.003,230.003,200.003,200.003,200.00-0.31%112,200
Jun 18, 20253,210.003,215.003,200.003,210.003,210.00-96,700
Jun 17, 20253,220.003,225.003,200.003,210.003,210.00-0.62%88,000
Jun 16, 20253,225.003,250.003,220.003,230.003,230.001.41%172,400
Jun 13, 20253,230.003,230.003,170.003,185.003,185.00-1.24%163,000
Jun 12, 20253,180.003,235.003,175.003,225.003,225.001.42%175,900
Jun 11, 20253,145.003,190.003,145.003,180.003,180.001.27%138,600
Jun 10, 20253,140.003,180.003,140.003,140.003,140.00-136,900
Jun 9, 20253,170.003,185.003,140.003,140.003,140.00-0.95%116,100
Jun 6, 20253,155.003,185.003,155.003,170.003,170.000.63%125,100
Jun 5, 20253,130.003,160.003,120.003,150.003,150.000.16%117,100
Jun 4, 20253,135.003,165.003,130.003,145.003,145.000.16%149,900
Jun 3, 20253,160.003,160.003,135.003,140.003,140.00-0.63%101,100
Jun 2, 20253,170.003,170.003,145.003,160.003,160.00-0.47%94,000
May 30, 20253,175.003,195.003,175.003,175.003,175.00-1.09%183,900
May 29, 20253,190.003,225.003,190.003,210.003,210.000.63%101,000
May 28, 20253,225.003,230.003,190.003,190.003,190.00-0.62%84,400
May 27, 20253,170.003,230.003,170.003,210.003,210.001.26%119,000
May 26, 20253,160.003,180.003,160.003,170.003,170.000.96%81,400
May 23, 20253,120.003,150.003,115.003,140.003,140.000.64%98,800