Iino Kaiun Kaisha, Ltd. (TYO:9119)
Japan · Delayed Price · Currency is JPY 1,847.00
+59.00 (3.30%)
Mar 25, 2026, 3:30 PM JST
Iino Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,828.00 | 1,864.00 | 1,828.00 | 1,847.00 | 1,847.00 | 3.30% | 339,900 |
| Mar 24, 2026 | 1,774.00 | 1,797.00 | 1,758.00 | 1,788.00 | 1,788.00 | 3.11% | 345,700 |
| Mar 23, 2026 | 1,808.00 | 1,860.00 | 1,714.00 | 1,734.00 | 1,734.00 | -4.09% | 569,900 |
| Mar 19, 2026 | 1,863.00 | 1,876.00 | 1,804.00 | 1,808.00 | 1,808.00 | -1.47% | 1,510,000 |
| Mar 18, 2026 | 1,793.00 | 1,850.00 | 1,774.00 | 1,835.00 | 1,835.00 | 5.82% | 531,300 |
| Mar 17, 2026 | 1,680.00 | 1,764.00 | 1,675.00 | 1,734.00 | 1,734.00 | 3.96% | 457,700 |
| Mar 16, 2026 | 1,694.00 | 1,694.00 | 1,666.00 | 1,668.00 | 1,668.00 | -0.66% | 209,500 |
| Mar 13, 2026 | 1,659.00 | 1,708.00 | 1,657.00 | 1,679.00 | 1,679.00 | -0.83% | 297,300 |
| Mar 12, 2026 | 1,706.00 | 1,736.00 | 1,678.00 | 1,693.00 | 1,693.00 | -0.24% | 316,200 |
| Mar 11, 2026 | 1,676.00 | 1,714.00 | 1,676.00 | 1,697.00 | 1,697.00 | 2.35% | 258,700 |
| Mar 10, 2026 | 1,671.00 | 1,709.00 | 1,642.00 | 1,658.00 | 1,658.00 | 1.53% | 304,000 |
| Mar 9, 2026 | 1,602.00 | 1,644.00 | 1,601.00 | 1,633.00 | 1,633.00 | -1.63% | 396,100 |
| Mar 6, 2026 | 1,650.00 | 1,660.00 | 1,607.00 | 1,660.00 | 1,660.00 | -0.84% | 369,800 |
| Mar 5, 2026 | 1,653.00 | 1,686.00 | 1,648.00 | 1,674.00 | 1,674.00 | 3.46% | 360,400 |
| 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 |