Inabata & Co.,Ltd. (TYO:8098)
Japan · Delayed Price · Currency is JPY 4,555.00
+65.00 (1.45%)
Sep 25, 2026, 12:49 PM JST
Inabata & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,535.00 | 4,555.00 | 4,520.00 | 4,555.00 | - | 1.45% | 66,300 |
| Sep 24, 2026 | 4,545.00 | 4,555.00 | 4,490.00 | 4,490.00 | 4,490.00 | -1.32% | 122,300 |
| Sep 18, 2026 | 4,595.00 | 4,595.00 | 4,535.00 | 4,550.00 | 4,550.00 | -0.87% | 197,000 |
| Sep 17, 2026 | 4,545.00 | 4,590.00 | 4,535.00 | 4,590.00 | 4,590.00 | 1.55% | 99,300 |
| Sep 16, 2026 | 4,455.00 | 4,520.00 | 4,455.00 | 4,520.00 | 4,520.00 | 2.38% | 84,000 |
| Sep 15, 2026 | 4,505.00 | 4,515.00 | 4,410.00 | 4,415.00 | 4,415.00 | -2.00% | 97,200 |
| Sep 14, 2026 | 4,485.00 | 4,525.00 | 4,460.00 | 4,505.00 | 4,505.00 | 1.12% | 81,700 |
| Sep 11, 2026 | 4,370.00 | 4,515.00 | 4,350.00 | 4,455.00 | 4,455.00 | 0.11% | 207,800 |
| Sep 10, 2026 | 4,440.00 | 4,475.00 | 4,405.00 | 4,450.00 | 4,450.00 | -0.11% | 119,800 |
| Sep 9, 2026 | 4,450.00 | 4,480.00 | 4,430.00 | 4,455.00 | 4,455.00 | - | 89,600 |
| Sep 8, 2026 | 4,430.00 | 4,485.00 | 4,430.00 | 4,455.00 | 4,455.00 | 0.79% | 89,100 |
| Sep 7, 2026 | 4,465.00 | 4,485.00 | 4,415.00 | 4,420.00 | 4,420.00 | -1.01% | 157,200 |
| Sep 4, 2026 | 4,520.00 | 4,525.00 | 4,450.00 | 4,465.00 | 4,465.00 | -1.54% | 153,600 |
| Sep 3, 2026 | 4,560.00 | 4,575.00 | 4,515.00 | 4,535.00 | 4,535.00 | 0.33% | 114,500 |
| Sep 2, 2026 | 4,525.00 | 4,570.00 | 4,510.00 | 4,520.00 | 4,520.00 | -0.88% | 128,000 |
| Sep 1, 2026 | 4,430.00 | 4,575.00 | 4,430.00 | 4,560.00 | 4,560.00 | 2.82% | 135,300 |
| Aug 31, 2026 | 4,365.00 | 4,460.00 | 4,355.00 | 4,435.00 | 4,435.00 | 1.60% | 167,200 |
| Aug 28, 2026 | 4,290.00 | 4,380.00 | 4,290.00 | 4,365.00 | 4,365.00 | 1.51% | 110,600 |
| Aug 27, 2026 | 4,285.00 | 4,325.00 | 4,275.00 | 4,300.00 | 4,300.00 | 0.47% | 106,900 |
| Aug 26, 2026 | 4,235.00 | 4,310.00 | 4,235.00 | 4,280.00 | 4,280.00 | 1.06% | 99,800 |
| Aug 25, 2026 | 4,295.00 | 4,300.00 | 4,235.00 | 4,235.00 | 4,235.00 | -0.82% | 96,200 |
| Aug 24, 2026 | 4,230.00 | 4,280.00 | 4,210.00 | 4,270.00 | 4,270.00 | 1.07% | 92,600 |
| Aug 21, 2026 | 4,170.00 | 4,225.00 | 4,160.00 | 4,225.00 | 4,225.00 | 1.56% | 64,200 |
| Aug 20, 2026 | 4,135.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | 1.09% | 53,300 |
| Aug 19, 2026 | 4,205.00 | 4,205.00 | 4,110.00 | 4,115.00 | 4,115.00 | -2.83% | 88,600 |
| Aug 18, 2026 | 4,195.00 | 4,245.00 | 4,160.00 | 4,235.00 | 4,235.00 | 1.56% | 81,500 |
| Aug 17, 2026 | 4,205.00 | 4,230.00 | 4,160.00 | 4,170.00 | 4,170.00 | -0.48% | 89,200 |
| Aug 14, 2026 | 4,125.00 | 4,195.00 | 4,120.00 | 4,190.00 | 4,190.00 | 1.58% | 97,600 |
| Aug 13, 2026 | 4,140.00 | 4,160.00 | 4,105.00 | 4,125.00 | 4,125.00 | -0.12% | 102,700 |
| Aug 12, 2026 | 4,145.00 | 4,150.00 | 4,115.00 | 4,130.00 | 4,130.00 | 0.49% | 95,900 |
| Aug 10, 2026 | 4,085.00 | 4,140.00 | 4,065.00 | 4,110.00 | 4,110.00 | 1.48% | 118,700 |
| Aug 7, 2026 | 4,025.00 | 4,060.00 | 4,010.00 | 4,050.00 | 4,050.00 | 0.87% | 101,800 |
| Aug 6, 2026 | 4,000.00 | 4,035.00 | 3,950.00 | 4,015.00 | 4,015.00 | 0.12% | 116,500 |
| Aug 5, 2026 | 3,930.00 | 4,080.00 | 3,915.00 | 4,010.00 | 4,010.00 | 2.04% | 149,200 |
| Aug 4, 2026 | 3,945.00 | 3,980.00 | 3,925.00 | 3,930.00 | 3,930.00 | -0.51% | 60,000 |
| Aug 3, 2026 | 3,960.00 | 3,965.00 | 3,890.00 | 3,950.00 | 3,950.00 | -0.38% | 102,500 |
| Jul 31, 2026 | 4,020.00 | 4,040.00 | 3,955.00 | 3,965.00 | 3,965.00 | -1.37% | 112,200 |
| Jul 30, 2026 | 4,000.00 | 4,035.00 | 3,975.00 | 4,020.00 | 4,020.00 | -0.12% | 100,300 |
| Jul 29, 2026 | 4,035.00 | 4,050.00 | 3,995.00 | 4,025.00 | 4,025.00 | 0.25% | 145,800 |
| Jul 28, 2026 | 4,055.00 | 4,055.00 | 3,975.00 | 4,015.00 | 4,015.00 | -0.86% | 99,900 |
| Jul 27, 2026 | 4,030.00 | 4,060.00 | 4,015.00 | 4,050.00 | 4,050.00 | 0.50% | 99,600 |
| Jul 24, 2026 | 4,000.00 | 4,050.00 | 4,000.00 | 4,030.00 | 4,030.00 | - | 97,200 |
| Jul 23, 2026 | 4,035.00 | 4,050.00 | 4,010.00 | 4,030.00 | 4,030.00 | -0.12% | 46,100 |
| Jul 22, 2026 | 4,010.00 | 4,040.00 | 3,995.00 | 4,035.00 | 4,035.00 | 0.62% | 74,300 |
| Jul 21, 2026 | 3,975.00 | 4,010.00 | 3,965.00 | 4,010.00 | 4,010.00 | 1.39% | 114,600 |
| Jul 17, 2026 | 3,995.00 | 4,000.00 | 3,915.00 | 3,955.00 | 3,955.00 | -0.63% | 87,000 |
| Jul 16, 2026 | 3,970.00 | 4,005.00 | 3,955.00 | 3,980.00 | 3,980.00 | 0.38% | 77,800 |
| Jul 15, 2026 | 3,960.00 | 3,970.00 | 3,935.00 | 3,965.00 | 3,965.00 | 0.89% | 80,600 |
| Jul 14, 2026 | 3,925.00 | 3,955.00 | 3,910.00 | 3,930.00 | 3,930.00 | 0.64% | 57,900 |
| Jul 13, 2026 | 3,935.00 | 3,960.00 | 3,885.00 | 3,905.00 | 3,905.00 | -0.38% | 56,600 |