Inabata & Co.,Ltd. (TYO:8098)
Japan · Delayed Price · Currency is JPY 4,310.00
-40.00 (-0.92%)
Nov 4, 2026, 3:30 PM JST
Inabata & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,380.00 | 4,395.00 | 4,215.00 | 4,310.00 | 4,310.00 | -0.92% | 189,300 |
| Nov 2, 2026 | 4,400.00 | 4,430.00 | 4,330.00 | 4,350.00 | 4,350.00 | -1.81% | 95,100 |
| Oct 30, 2026 | 4,470.00 | 4,520.00 | 4,420.00 | 4,430.00 | 4,430.00 | -0.45% | 113,500 |
| Oct 29, 2026 | 4,510.00 | 4,510.00 | 4,430.00 | 4,450.00 | 4,450.00 | -0.22% | 244,100 |
| Oct 28, 2026 | 4,520.00 | 4,530.00 | 4,455.00 | 4,460.00 | 4,460.00 | -1.00% | 81,400 |
| Oct 27, 2026 | 4,495.00 | 4,515.00 | 4,470.00 | 4,505.00 | 4,505.00 | -0.11% | 74,700 |
| Oct 26, 2026 | 4,475.00 | 4,515.00 | 4,465.00 | 4,510.00 | 4,510.00 | 1.46% | 91,100 |
| Oct 23, 2026 | 4,515.00 | 4,515.00 | 4,390.00 | 4,445.00 | 4,445.00 | -0.67% | 115,200 |
| Oct 22, 2026 | 4,430.00 | 4,500.00 | 4,430.00 | 4,475.00 | 4,475.00 | 1.24% | 109,100 |
| Oct 21, 2026 | 4,450.00 | 4,475.00 | 4,390.00 | 4,420.00 | 4,420.00 | 0.11% | 84,300 |
| Oct 20, 2026 | 4,455.00 | 4,465.00 | 4,405.00 | 4,415.00 | 4,415.00 | -0.90% | 83,100 |
| Oct 19, 2026 | 4,495.00 | 4,500.00 | 4,440.00 | 4,455.00 | 4,455.00 | -0.45% | 102,300 |
| Oct 16, 2026 | 4,410.00 | 4,475.00 | 4,405.00 | 4,475.00 | 4,475.00 | 1.47% | 109,300 |
| Oct 15, 2026 | 4,400.00 | 4,410.00 | 4,355.00 | 4,410.00 | 4,410.00 | 0.34% | 155,800 |
| Oct 14, 2026 | 4,395.00 | 4,415.00 | 4,380.00 | 4,395.00 | 4,395.00 | 0.23% | 71,800 |
| Oct 13, 2026 | 4,345.00 | 4,385.00 | 4,320.00 | 4,385.00 | 4,385.00 | 1.74% | 64,900 |
| Oct 9, 2026 | 4,285.00 | 4,345.00 | 4,265.00 | 4,310.00 | 4,310.00 | 0.58% | 102,000 |
| Oct 8, 2026 | 4,340.00 | 4,355.00 | 4,265.00 | 4,285.00 | 4,285.00 | -1.61% | 135,800 |
| Oct 7, 2026 | 4,385.00 | 4,400.00 | 4,355.00 | 4,355.00 | 4,355.00 | -0.91% | 91,200 |
| Oct 6, 2026 | 4,400.00 | 4,405.00 | 4,360.00 | 4,395.00 | 4,395.00 | - | 60,000 |
| Oct 5, 2026 | 4,400.00 | 4,405.00 | 4,360.00 | 4,395.00 | 4,395.00 | -0.23% | 82,600 |
| Oct 2, 2026 | 4,400.00 | 4,440.00 | 4,385.00 | 4,405.00 | 4,405.00 | -0.45% | 113,000 |
| Oct 1, 2026 | 4,415.00 | 4,425.00 | 4,365.00 | 4,425.00 | 4,425.00 | -0.34% | 136,100 |
| Sep 30, 2026 | 4,415.00 | 4,465.00 | 4,405.00 | 4,440.00 | 4,440.00 | 0.79% | 137,800 |
| Sep 29, 2026 | 4,450.00 | 4,460.00 | 4,400.00 | 4,405.00 | 4,405.00 | -1.01% | 106,100 |
| Sep 28, 2026 | 4,565.00 | 4,585.00 | 4,520.00 | 4,520.00 | 4,450.00 | -0.33% | 181,200 |
| Sep 25, 2026 | 4,535.00 | 4,575.00 | 4,520.00 | 4,535.00 | 4,464.77 | 1.00% | 138,900 |
| Sep 24, 2026 | 4,545.00 | 4,555.00 | 4,490.00 | 4,490.00 | 4,420.46 | -1.32% | 122,300 |
| Sep 18, 2026 | 4,595.00 | 4,595.00 | 4,535.00 | 4,550.00 | 4,479.54 | -0.87% | 197,000 |
| Sep 17, 2026 | 4,545.00 | 4,590.00 | 4,535.00 | 4,590.00 | 4,518.92 | 1.55% | 99,300 |
| Sep 16, 2026 | 4,455.00 | 4,520.00 | 4,455.00 | 4,520.00 | 4,450.00 | 2.38% | 84,000 |
| Sep 15, 2026 | 4,505.00 | 4,515.00 | 4,410.00 | 4,415.00 | 4,346.63 | -2.00% | 97,200 |
| Sep 14, 2026 | 4,485.00 | 4,525.00 | 4,460.00 | 4,505.00 | 4,435.23 | 1.12% | 81,700 |
| Sep 11, 2026 | 4,370.00 | 4,515.00 | 4,350.00 | 4,455.00 | 4,386.01 | 0.11% | 207,800 |
| Sep 10, 2026 | 4,440.00 | 4,475.00 | 4,405.00 | 4,450.00 | 4,381.08 | -0.11% | 119,800 |
| Sep 9, 2026 | 4,450.00 | 4,480.00 | 4,430.00 | 4,455.00 | 4,386.01 | - | 89,600 |
| Sep 8, 2026 | 4,430.00 | 4,485.00 | 4,430.00 | 4,455.00 | 4,386.01 | 0.79% | 89,100 |
| Sep 7, 2026 | 4,465.00 | 4,485.00 | 4,415.00 | 4,420.00 | 4,351.55 | -1.01% | 157,200 |
| Sep 4, 2026 | 4,520.00 | 4,525.00 | 4,450.00 | 4,465.00 | 4,395.85 | -1.54% | 153,600 |
| Sep 3, 2026 | 4,560.00 | 4,575.00 | 4,515.00 | 4,535.00 | 4,464.77 | 0.33% | 114,500 |
| Sep 2, 2026 | 4,525.00 | 4,570.00 | 4,510.00 | 4,520.00 | 4,450.00 | -0.88% | 128,000 |
| Sep 1, 2026 | 4,430.00 | 4,575.00 | 4,430.00 | 4,560.00 | 4,489.38 | 2.82% | 135,300 |
| Aug 31, 2026 | 4,365.00 | 4,460.00 | 4,355.00 | 4,435.00 | 4,366.32 | 1.60% | 167,200 |
| Aug 28, 2026 | 4,290.00 | 4,380.00 | 4,290.00 | 4,365.00 | 4,297.40 | 1.51% | 110,600 |
| Aug 27, 2026 | 4,285.00 | 4,325.00 | 4,275.00 | 4,300.00 | 4,233.41 | 0.47% | 106,900 |
| Aug 26, 2026 | 4,235.00 | 4,310.00 | 4,235.00 | 4,280.00 | 4,213.72 | 1.06% | 99,800 |
| Aug 25, 2026 | 4,295.00 | 4,300.00 | 4,235.00 | 4,235.00 | 4,169.41 | -0.82% | 96,200 |
| Aug 24, 2026 | 4,230.00 | 4,280.00 | 4,210.00 | 4,270.00 | 4,203.87 | 1.07% | 92,600 |
| Aug 21, 2026 | 4,170.00 | 4,225.00 | 4,160.00 | 4,225.00 | 4,159.57 | 1.56% | 64,200 |
| Aug 20, 2026 | 4,135.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,095.58 | 1.09% | 53,300 |