Skip to main content
logo
Inabata & Co.,Ltd. (TYO:8098)
Japan flag Japan · Delayed Price · Currency is JPY
3,915.00
+50.00 (1.29%)
May 1, 2026, 3:30 PM JST

Inabata & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,865.003,925.003,840.003,915.003,915.001.29%58,700
Apr 30, 20263,870.003,885.003,835.003,865.003,865.00-1.02%74,500
Apr 28, 20263,895.003,905.003,875.003,905.003,905.001.30%71,500
Apr 27, 20263,875.003,890.003,840.003,855.003,855.00-0.64%74,100
Apr 24, 20263,915.003,915.003,840.003,880.003,880.00-0.26%69,900
Apr 23, 20263,850.003,890.003,815.003,890.003,890.000.52%119,500
Apr 22, 20263,950.003,950.003,870.003,870.003,870.00-2.52%65,100
Apr 21, 20263,995.004,015.003,955.003,970.003,970.00-0.75%48,800
Apr 20, 20264,100.004,100.003,990.004,000.004,000.00-1.60%65,900
Apr 17, 20264,080.004,105.004,050.004,065.004,065.00-0.73%56,100
Apr 16, 20264,125.004,125.004,085.004,095.004,095.000.49%73,500
Apr 15, 20264,110.004,145.004,070.004,075.004,075.00-0.85%56,900
Apr 14, 20264,105.004,125.004,070.004,110.004,110.000.49%51,800
Apr 13, 20264,110.004,150.004,080.004,090.004,090.00-0.73%58,900
Apr 10, 20264,180.004,185.004,120.004,120.004,120.00-0.84%61,600
Apr 9, 20264,195.004,220.004,145.004,155.004,155.000.12%67,700
Apr 8, 20264,195.004,200.004,145.004,150.004,150.001.84%90,000
Apr 7, 20264,075.004,090.004,050.004,075.004,075.000.87%52,100
Apr 6, 20264,075.004,075.004,025.004,040.004,040.00-0.25%53,000
Apr 3, 20264,030.004,065.004,030.004,050.004,050.000.50%54,400
Apr 2, 20264,075.004,105.004,020.004,030.004,030.00-0.98%63,500
Apr 1, 20264,035.004,070.003,995.004,070.004,070.003.04%65,500
Mar 31, 20263,925.003,985.003,910.003,950.003,950.00-0.13%89,900
Mar 30, 20263,865.003,960.003,865.003,955.003,955.00-2.83%103,600
Mar 27, 20264,065.004,085.004,045.004,070.004,005.000.74%119,900
Mar 26, 20264,030.004,060.003,995.004,040.003,975.48-69,700
Mar 25, 20264,065.004,065.004,030.004,040.003,975.481.76%79,500
Mar 24, 20263,960.003,995.003,925.003,970.003,906.601.66%70,400
Mar 23, 20263,880.003,915.003,850.003,905.003,842.64-1.76%94,100
Mar 19, 20264,045.004,050.003,975.003,975.003,911.52-3.17%130,400
Mar 18, 20264,040.004,110.004,035.004,105.004,039.442.37%66,300
Mar 17, 20263,995.004,055.003,990.004,010.003,945.960.63%57,700
Mar 16, 20263,960.003,990.003,950.003,985.003,921.360.76%71,400
Mar 13, 20263,915.004,000.003,900.003,955.003,891.84-145,800
Mar 12, 20264,020.004,070.003,940.003,955.003,891.84-2.83%147,800
Mar 11, 20264,125.004,125.004,070.004,070.004,005.00-0.25%139,500
Mar 10, 20264,080.004,130.004,060.004,080.004,014.841.75%79,900
Mar 9, 20263,955.004,035.003,950.004,010.003,945.96-3.49%120,400
Mar 6, 20264,140.004,190.004,105.004,155.004,088.64-1.19%93,300
Mar 5, 20264,185.004,235.004,165.004,205.004,137.843.19%95,100
Mar 4, 20264,140.004,215.004,040.004,075.004,009.92-4.57%149,500
Mar 3, 20264,325.004,340.004,255.004,270.004,201.81-1.95%142,000
Mar 2, 20264,320.004,390.004,280.004,355.004,285.45-133,400
Feb 27, 20264,300.004,375.004,290.004,355.004,285.451.16%119,000
Feb 26, 20264,300.004,350.004,275.004,305.004,236.25-0.12%159,100
Feb 25, 20264,325.004,325.004,230.004,310.004,241.17-137,500
Feb 24, 20264,210.004,310.004,180.004,310.004,241.172.38%149,500
Feb 20, 20264,240.004,280.004,200.004,210.004,142.76-1.75%103,500
Feb 19, 20264,230.004,320.004,195.004,285.004,216.571.06%129,100
Feb 18, 20264,195.004,295.004,180.004,240.004,172.291.56%131,900