Skip to main content
logo
Inabata & Co.,Ltd. (TYO:8098)
Japan flag Japan · Delayed Price · Currency is JPY
4,190.00
+65.00 (1.58%)
Aug 14, 2026, 3:30 PM JST

Inabata & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20264,125.004,195.004,120.004,190.004,190.001.58%97,600
Aug 13, 20264,140.004,160.004,105.004,125.004,125.00-0.12%102,700
Aug 12, 20264,145.004,150.004,115.004,130.004,130.000.49%95,900
Aug 10, 20264,085.004,140.004,065.004,110.004,110.001.48%118,700
Aug 7, 20264,025.004,060.004,010.004,050.004,050.000.87%101,800
Aug 6, 20264,000.004,035.003,950.004,015.004,015.000.12%116,500
Aug 5, 20263,930.004,080.003,915.004,010.004,010.002.04%149,200
Aug 4, 20263,945.003,980.003,925.003,930.003,930.00-0.51%60,000
Aug 3, 20263,960.003,965.003,890.003,950.003,950.00-0.38%102,500
Jul 31, 20264,020.004,040.003,955.003,965.003,965.00-1.37%112,200
Jul 30, 20264,000.004,035.003,975.004,020.004,020.00-0.12%100,300
Jul 29, 20264,035.004,050.003,995.004,025.004,025.000.25%145,800
Jul 28, 20264,055.004,055.003,975.004,015.004,015.00-0.86%99,900
Jul 27, 20264,030.004,060.004,015.004,050.004,050.000.50%99,600
Jul 24, 20264,000.004,050.004,000.004,030.004,030.00-97,200
Jul 23, 20264,035.004,050.004,010.004,030.004,030.00-0.12%46,100
Jul 22, 20264,010.004,040.003,995.004,035.004,035.000.62%74,300
Jul 21, 20263,975.004,010.003,965.004,010.004,010.001.39%114,600
Jul 17, 20263,995.004,000.003,915.003,955.003,955.00-0.63%87,000
Jul 16, 20263,970.004,005.003,955.003,980.003,980.000.38%77,800
Jul 15, 20263,960.003,970.003,935.003,965.003,965.000.89%80,600
Jul 14, 20263,925.003,955.003,910.003,930.003,930.000.64%57,900
Jul 13, 20263,935.003,960.003,885.003,905.003,905.00-0.38%56,600
Jul 10, 20263,935.003,945.003,905.003,920.003,920.00-0.38%85,000
Jul 9, 20263,930.003,955.003,910.003,935.003,935.000.13%85,900
Jul 8, 20263,930.003,960.003,930.003,930.003,930.00-0.13%55,100
Jul 7, 20263,975.004,005.003,935.003,935.003,935.00-0.76%83,800
Jul 6, 20263,970.003,980.003,935.003,965.003,965.000.63%96,200
Jul 3, 20263,930.003,975.003,930.003,940.003,940.000.77%75,300
Jul 2, 20263,890.003,930.003,875.003,910.003,910.001.03%78,900
Jul 1, 20263,895.003,915.003,855.003,870.003,870.00-0.26%67,800
Jun 30, 20263,880.003,905.003,865.003,880.003,880.000.65%95,300
Jun 29, 20263,910.003,925.003,840.003,855.003,855.00-1.41%108,800
Jun 26, 20263,900.003,935.003,890.003,910.003,910.000.26%69,600
Jun 25, 20263,930.003,935.003,875.003,900.003,900.001.04%127,100
Jun 24, 20263,865.003,900.003,840.003,860.003,860.00-0.64%75,400
Jun 23, 20263,890.003,920.003,870.003,885.003,885.000.52%101,900
Jun 22, 20263,840.003,880.003,830.003,865.003,865.000.91%86,800
Jun 19, 20263,830.003,855.003,800.003,830.003,830.00-0.13%116,500
Jun 18, 20263,845.003,870.003,820.003,835.003,835.000.39%93,800
Jun 17, 20263,870.003,880.003,820.003,820.003,820.00-0.39%66,600
Jun 16, 20263,870.003,870.003,800.003,835.003,835.00-1.41%69,300
Jun 15, 20263,890.003,915.003,875.003,890.003,890.001.17%72,600
Jun 12, 20263,870.003,880.003,800.003,845.003,845.001.18%150,900
Jun 11, 20263,800.003,810.003,730.003,800.003,800.000.13%110,000
Jun 10, 20263,775.003,820.003,770.003,795.003,795.000.66%72,600
Jun 9, 20263,790.003,835.003,770.003,770.003,770.00-0.53%91,200
Jun 8, 20263,760.003,805.003,750.003,790.003,790.000.26%140,000
Jun 5, 20263,810.003,830.003,770.003,780.003,780.00-0.66%74,000
Jun 4, 20263,800.003,840.003,785.003,805.003,805.000.13%89,200