Iino Kaiun Kaisha, Ltd. (TYO:9119)
Japan · Delayed Price · Currency is JPY 1,675.00
+57.00 (3.52%)
Mar 5, 2026, 2:13 PM JST
Iino Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,653.00 | 1,686.00 | 1,648.00 | 1,655.00 | - | 2.29% | 189,200 |
| Mar 4, 2026 | 1,655.00 | 1,699.00 | 1,591.00 | 1,618.00 | 1,618.00 | -3.40% | 482,000 |
| Mar 3, 2026 | 1,709.00 | 1,730.00 | 1,667.00 | 1,675.00 | 1,675.00 | -1.35% | 654,500 |
| Mar 2, 2026 | 1,685.00 | 1,754.00 | 1,666.00 | 1,698.00 | 1,698.00 | 2.04% | 528,900 |
| Feb 27, 2026 | 1,626.00 | 1,665.00 | 1,616.00 | 1,664.00 | 1,664.00 | 2.34% | 191,500 |
| Feb 26, 2026 | 1,640.00 | 1,648.00 | 1,621.00 | 1,626.00 | 1,626.00 | -0.37% | 231,600 |
| Feb 25, 2026 | 1,636.00 | 1,638.00 | 1,607.00 | 1,632.00 | 1,632.00 | -0.85% | 204,100 |
| Feb 24, 2026 | 1,616.00 | 1,646.00 | 1,597.00 | 1,646.00 | 1,646.00 | 2.75% | 359,100 |
| Feb 20, 2026 | 1,625.00 | 1,629.00 | 1,590.00 | 1,602.00 | 1,602.00 | -2.02% | 207,000 |
| Feb 19, 2026 | 1,611.00 | 1,638.00 | 1,601.00 | 1,635.00 | 1,635.00 | 2.06% | 224,500 |
| Feb 18, 2026 | 1,595.00 | 1,608.00 | 1,581.00 | 1,602.00 | 1,602.00 | 1.84% | 130,700 |
| Feb 17, 2026 | 1,618.00 | 1,627.00 | 1,567.00 | 1,573.00 | 1,573.00 | -2.60% | 363,600 |
| Feb 16, 2026 | 1,612.00 | 1,618.00 | 1,593.00 | 1,615.00 | 1,615.00 | 0.87% | 212,900 |
| Feb 13, 2026 | 1,660.00 | 1,665.00 | 1,583.00 | 1,601.00 | 1,601.00 | -3.61% | 271,600 |
| Feb 12, 2026 | 1,650.00 | 1,677.00 | 1,649.00 | 1,661.00 | 1,661.00 | 1.84% | 367,600 |
| Feb 10, 2026 | 1,610.00 | 1,637.00 | 1,607.00 | 1,631.00 | 1,631.00 | -0.12% | 200,200 |
| Feb 9, 2026 | 1,615.00 | 1,643.00 | 1,601.00 | 1,633.00 | 1,633.00 | 2.38% | 445,400 |
| Feb 6, 2026 | 1,562.00 | 1,611.00 | 1,538.00 | 1,595.00 | 1,595.00 | 3.37% | 585,600 |
| Feb 5, 2026 | 1,569.00 | 1,579.00 | 1,518.00 | 1,543.00 | 1,543.00 | -0.64% | 601,800 |
| Feb 4, 2026 | 1,550.00 | 1,560.00 | 1,540.00 | 1,553.00 | 1,553.00 | 0.13% | 255,000 |
| Feb 3, 2026 | 1,517.00 | 1,554.00 | 1,503.00 | 1,551.00 | 1,551.00 | 1.51% | 346,000 |
| Feb 2, 2026 | 1,568.00 | 1,570.00 | 1,526.00 | 1,528.00 | 1,528.00 | -2.55% | 391,200 |
| Jan 30, 2026 | 1,565.00 | 1,570.00 | 1,553.00 | 1,568.00 | 1,568.00 | -0.13% | 313,300 |
| Jan 29, 2026 | 1,543.00 | 1,572.00 | 1,528.00 | 1,570.00 | 1,570.00 | 1.75% | 219,100 |
| Jan 28, 2026 | 1,545.00 | 1,550.00 | 1,537.00 | 1,543.00 | 1,543.00 | -0.13% | 221,400 |
| Jan 27, 2026 | 1,530.00 | 1,546.00 | 1,523.00 | 1,545.00 | 1,545.00 | 0.72% | 201,300 |
| Jan 26, 2026 | 1,530.00 | 1,544.00 | 1,526.00 | 1,534.00 | 1,534.00 | -0.58% | 233,200 |
| Jan 23, 2026 | 1,559.00 | 1,562.00 | 1,537.00 | 1,543.00 | 1,543.00 | -0.52% | 163,200 |
| Jan 22, 2026 | 1,526.00 | 1,552.00 | 1,526.00 | 1,551.00 | 1,551.00 | 1.64% | 274,700 |
| Jan 21, 2026 | 1,511.00 | 1,531.00 | 1,511.00 | 1,526.00 | 1,526.00 | - | 155,000 |
| Jan 20, 2026 | 1,520.00 | 1,532.00 | 1,516.00 | 1,526.00 | 1,526.00 | 0.07% | 298,500 |
| Jan 19, 2026 | 1,518.00 | 1,528.00 | 1,512.00 | 1,525.00 | 1,525.00 | 0.46% | 259,500 |
| Jan 16, 2026 | 1,517.00 | 1,518.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.07% | 204,600 |
| Jan 15, 2026 | 1,513.00 | 1,519.00 | 1,508.00 | 1,517.00 | 1,517.00 | 0.26% | 147,100 |
| Jan 14, 2026 | 1,497.00 | 1,513.00 | 1,497.00 | 1,513.00 | 1,513.00 | 1.07% | 209,900 |
| Jan 13, 2026 | 1,512.00 | 1,512.00 | 1,481.00 | 1,497.00 | 1,497.00 | 1.01% | 218,400 |
| Jan 9, 2026 | 1,481.00 | 1,487.00 | 1,465.00 | 1,482.00 | 1,482.00 | 1.16% | 163,000 |
| Jan 8, 2026 | 1,463.00 | 1,496.00 | 1,461.00 | 1,465.00 | 1,465.00 | 0.76% | 255,200 |
| Jan 7, 2026 | 1,438.00 | 1,455.00 | 1,436.00 | 1,454.00 | 1,454.00 | 1.11% | 257,100 |
| Jan 6, 2026 | 1,435.00 | 1,450.00 | 1,432.00 | 1,438.00 | 1,438.00 | 0.42% | 235,500 |
| Jan 5, 2026 | 1,418.00 | 1,438.00 | 1,418.00 | 1,432.00 | 1,432.00 | 0.99% | 156,100 |
| Dec 30, 2025 | 1,424.00 | 1,432.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.42% | 141,100 |
| Dec 29, 2025 | 1,404.00 | 1,424.00 | 1,403.00 | 1,424.00 | 1,424.00 | 1.42% | 171,900 |
| Dec 26, 2025 | 1,400.00 | 1,404.00 | 1,398.00 | 1,404.00 | 1,404.00 | 0.36% | 98,600 |
| Dec 25, 2025 | 1,399.00 | 1,404.00 | 1,394.00 | 1,399.00 | 1,399.00 | - | 44,000 |
| Dec 24, 2025 | 1,397.00 | 1,401.00 | 1,391.00 | 1,399.00 | 1,399.00 | 0.14% | 80,500 |
| Dec 23, 2025 | 1,393.00 | 1,405.00 | 1,391.00 | 1,397.00 | 1,397.00 | 0.29% | 191,900 |
| Dec 22, 2025 | 1,398.00 | 1,398.00 | 1,385.00 | 1,393.00 | 1,393.00 | -0.21% | 168,100 |
| Dec 19, 2025 | 1,380.00 | 1,397.00 | 1,380.00 | 1,396.00 | 1,396.00 | 1.09% | 138,500 |
| Dec 18, 2025 | 1,381.00 | 1,387.00 | 1,373.00 | 1,381.00 | 1,381.00 | - | 130,500 |