Inabata & Co.,Ltd. (TYO:8098)
Japan · Delayed Price · Currency is JPY 3,965.00
+25.00 (0.63%)
Jul 6, 2026, 3:30 PM JST
Inabata & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 3,970.00 | 3,980.00 | 3,935.00 | 3,950.00 | 3,950.00 | 0.25% | 76,900 |
| Jul 3, 2026 | 3,930.00 | 3,975.00 | 3,930.00 | 3,940.00 | 3,940.00 | 0.77% | 75,300 |
| Jul 2, 2026 | 3,890.00 | 3,930.00 | 3,875.00 | 3,910.00 | 3,910.00 | 1.03% | 78,900 |
| Jul 1, 2026 | 3,895.00 | 3,915.00 | 3,855.00 | 3,870.00 | 3,870.00 | -0.26% | 67,800 |
| Jun 30, 2026 | 3,880.00 | 3,905.00 | 3,865.00 | 3,880.00 | 3,880.00 | 0.65% | 95,300 |
| Jun 29, 2026 | 3,910.00 | 3,925.00 | 3,840.00 | 3,855.00 | 3,855.00 | -1.41% | 108,800 |
| Jun 26, 2026 | 3,900.00 | 3,935.00 | 3,890.00 | 3,910.00 | 3,910.00 | 0.26% | 69,600 |
| Jun 25, 2026 | 3,930.00 | 3,935.00 | 3,875.00 | 3,900.00 | 3,900.00 | 1.04% | 127,100 |
| Jun 24, 2026 | 3,865.00 | 3,900.00 | 3,840.00 | 3,860.00 | 3,860.00 | -0.64% | 75,400 |
| Jun 23, 2026 | 3,890.00 | 3,920.00 | 3,870.00 | 3,885.00 | 3,885.00 | 0.52% | 101,900 |
| Jun 22, 2026 | 3,840.00 | 3,880.00 | 3,830.00 | 3,865.00 | 3,865.00 | 0.91% | 86,800 |
| Jun 19, 2026 | 3,830.00 | 3,855.00 | 3,800.00 | 3,830.00 | 3,830.00 | -0.13% | 116,500 |
| Jun 18, 2026 | 3,845.00 | 3,870.00 | 3,820.00 | 3,835.00 | 3,835.00 | 0.39% | 93,800 |
| Jun 17, 2026 | 3,870.00 | 3,880.00 | 3,820.00 | 3,820.00 | 3,820.00 | -0.39% | 66,600 |
| Jun 16, 2026 | 3,870.00 | 3,870.00 | 3,800.00 | 3,835.00 | 3,835.00 | -1.41% | 69,300 |
| Jun 15, 2026 | 3,890.00 | 3,915.00 | 3,875.00 | 3,890.00 | 3,890.00 | 1.17% | 72,600 |
| Jun 12, 2026 | 3,870.00 | 3,880.00 | 3,800.00 | 3,845.00 | 3,845.00 | 1.18% | 150,900 |
| Jun 11, 2026 | 3,800.00 | 3,810.00 | 3,730.00 | 3,800.00 | 3,800.00 | 0.13% | 110,000 |
| Jun 10, 2026 | 3,775.00 | 3,820.00 | 3,770.00 | 3,795.00 | 3,795.00 | 0.66% | 72,600 |
| Jun 9, 2026 | 3,790.00 | 3,835.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.53% | 91,200 |
| Jun 8, 2026 | 3,760.00 | 3,805.00 | 3,750.00 | 3,790.00 | 3,790.00 | 0.26% | 140,000 |
| Jun 5, 2026 | 3,810.00 | 3,830.00 | 3,770.00 | 3,780.00 | 3,780.00 | -0.66% | 74,000 |
| Jun 4, 2026 | 3,800.00 | 3,840.00 | 3,785.00 | 3,805.00 | 3,805.00 | 0.13% | 89,200 |
| Jun 3, 2026 | 3,730.00 | 3,830.00 | 3,720.00 | 3,800.00 | 3,800.00 | 2.29% | 118,300 |
| Jun 2, 2026 | 3,745.00 | 3,745.00 | 3,690.00 | 3,715.00 | 3,715.00 | -1.85% | 114,900 |
| Jun 1, 2026 | 3,825.00 | 3,825.00 | 3,750.00 | 3,785.00 | 3,785.00 | -1.17% | 126,600 |
| May 29, 2026 | 3,850.00 | 3,895.00 | 3,830.00 | 3,830.00 | 3,830.00 | -0.65% | 110,100 |
| May 28, 2026 | 3,850.00 | 3,860.00 | 3,820.00 | 3,855.00 | 3,855.00 | 0.13% | 58,600 |
| May 27, 2026 | 3,865.00 | 3,865.00 | 3,825.00 | 3,850.00 | 3,850.00 | -0.39% | 82,000 |
| May 26, 2026 | 3,855.00 | 3,900.00 | 3,815.00 | 3,865.00 | 3,865.00 | -0.13% | 81,000 |
| May 25, 2026 | 3,890.00 | 3,915.00 | 3,855.00 | 3,870.00 | 3,870.00 | -0.26% | 60,000 |
| May 22, 2026 | 3,885.00 | 3,885.00 | 3,835.00 | 3,880.00 | 3,880.00 | - | 83,900 |
| May 21, 2026 | 3,910.00 | 3,925.00 | 3,880.00 | 3,880.00 | 3,880.00 | -0.51% | 99,800 |
| May 20, 2026 | 3,925.00 | 3,930.00 | 3,870.00 | 3,900.00 | 3,900.00 | -1.27% | 102,400 |
| May 19, 2026 | 3,980.00 | 3,985.00 | 3,930.00 | 3,950.00 | 3,950.00 | -0.13% | 103,700 |
| May 18, 2026 | 4,050.00 | 4,050.00 | 3,940.00 | 3,955.00 | 3,955.00 | -1.62% | 57,700 |
| May 15, 2026 | 4,020.00 | 4,055.00 | 4,005.00 | 4,020.00 | 4,020.00 | - | 59,000 |
| May 14, 2026 | 4,030.00 | 4,040.00 | 3,990.00 | 4,020.00 | 4,020.00 | -0.25% | 65,700 |
| May 13, 2026 | 3,945.00 | 4,085.00 | 3,940.00 | 4,030.00 | 4,030.00 | 3.47% | 161,600 |
| May 12, 2026 | 3,935.00 | 3,970.00 | 3,890.00 | 3,895.00 | 3,895.00 | 0.26% | 217,400 |
| May 11, 2026 | 3,920.00 | 4,015.00 | 3,865.00 | 3,885.00 | 3,885.00 | -0.89% | 228,300 |
| May 8, 2026 | 3,940.00 | 3,940.00 | 3,885.00 | 3,920.00 | 3,920.00 | -1.01% | 106,000 |
| May 7, 2026 | 3,955.00 | 4,005.00 | 3,925.00 | 3,960.00 | 3,960.00 | 1.15% | 81,500 |
| May 1, 2026 | 3,865.00 | 3,925.00 | 3,840.00 | 3,915.00 | 3,915.00 | 1.29% | 58,700 |
| Apr 30, 2026 | 3,870.00 | 3,885.00 | 3,835.00 | 3,865.00 | 3,865.00 | -1.02% | 74,500 |
| Apr 28, 2026 | 3,895.00 | 3,905.00 | 3,875.00 | 3,905.00 | 3,905.00 | 1.30% | 71,500 |
| Apr 27, 2026 | 3,875.00 | 3,890.00 | 3,840.00 | 3,855.00 | 3,855.00 | -0.64% | 74,100 |
| Apr 24, 2026 | 3,915.00 | 3,915.00 | 3,840.00 | 3,880.00 | 3,880.00 | -0.26% | 69,900 |
| Apr 23, 2026 | 3,850.00 | 3,890.00 | 3,815.00 | 3,890.00 | 3,890.00 | 0.52% | 119,500 |
| Apr 22, 2026 | 3,950.00 | 3,950.00 | 3,870.00 | 3,870.00 | 3,870.00 | -2.52% | 65,100 |