Iino Kaiun Kaisha, Ltd. (TYO:9119)
Japan · Delayed Price · Currency is JPY 1,551.00
+25.00 (1.64%)
Jan 22, 2026, 3:30 PM JST
Iino Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,401.00 | 1,401.00 | 1,375.00 | 1,381.00 | 1,381.00 | -1.36% | 170,200 |
| Dec 16, 2025 | 1,410.00 | 1,412.00 | 1,396.00 | 1,400.00 | 1,400.00 | -1.27% | 192,000 |
| Dec 15, 2025 | 1,405.00 | 1,418.00 | 1,396.00 | 1,418.00 | 1,418.00 | 1.58% | 250,600 |
| Dec 12, 2025 | 1,400.00 | 1,403.00 | 1,394.00 | 1,396.00 | 1,396.00 | 0.79% | 130,700 |
| Dec 11, 2025 | 1,412.00 | 1,413.00 | 1,378.00 | 1,385.00 | 1,385.00 | -1.21% | 125,300 |
| Dec 10, 2025 | 1,415.00 | 1,424.00 | 1,401.00 | 1,402.00 | 1,402.00 | -0.92% | 398,100 |
| Dec 9, 2025 | 1,404.00 | 1,422.00 | 1,398.00 | 1,415.00 | 1,415.00 | 1.29% | 198,500 |
| Dec 8, 2025 | 1,395.00 | 1,403.00 | 1,390.00 | 1,397.00 | 1,397.00 | 0.50% | 226,800 |
| Dec 5, 2025 | 1,391.00 | 1,404.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.86% | 384,700 |
| Dec 4, 2025 | 1,387.00 | 1,402.00 | 1,387.00 | 1,402.00 | 1,402.00 | 1.08% | 153,700 |
| Dec 3, 2025 | 1,391.00 | 1,397.00 | 1,380.00 | 1,387.00 | 1,387.00 | -0.72% | 423,200 |
| Dec 2, 2025 | 1,404.00 | 1,413.00 | 1,394.00 | 1,397.00 | 1,397.00 | -0.99% | 172,600 |
| Dec 1, 2025 | 1,419.00 | 1,432.00 | 1,405.00 | 1,411.00 | 1,411.00 | -0.49% | 193,800 |
| Nov 28, 2025 | 1,390.00 | 1,434.00 | 1,388.00 | 1,418.00 | 1,418.00 | 2.16% | 394,100 |
| Nov 27, 2025 | 1,371.00 | 1,399.00 | 1,365.00 | 1,388.00 | 1,388.00 | 1.76% | 250,700 |
| Nov 26, 2025 | 1,373.00 | 1,380.00 | 1,362.00 | 1,364.00 | 1,364.00 | - | 250,300 |
| Nov 25, 2025 | 1,344.00 | 1,364.00 | 1,337.00 | 1,364.00 | 1,364.00 | 1.49% | 234,000 |
| Nov 21, 2025 | 1,324.00 | 1,344.00 | 1,324.00 | 1,344.00 | 1,344.00 | 1.51% | 222,100 |
| Nov 20, 2025 | 1,333.00 | 1,336.00 | 1,318.00 | 1,324.00 | 1,324.00 | 0.99% | 110,300 |
| Nov 19, 2025 | 1,340.00 | 1,340.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.91% | 192,400 |
| Nov 18, 2025 | 1,340.00 | 1,354.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.97% | 294,900 |
| Nov 17, 2025 | 1,320.00 | 1,337.00 | 1,319.00 | 1,336.00 | 1,336.00 | 1.21% | 181,100 |
| Nov 14, 2025 | 1,311.00 | 1,363.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.38% | 632,100 |
| Nov 13, 2025 | 1,310.00 | 1,312.00 | 1,295.00 | 1,302.00 | 1,302.00 | -0.15% | 136,900 |
| Nov 12, 2025 | 1,286.00 | 1,311.00 | 1,286.00 | 1,304.00 | 1,304.00 | 1.88% | 321,000 |
| Nov 11, 2025 | 1,297.00 | 1,297.00 | 1,278.00 | 1,280.00 | 1,280.00 | -1.31% | 211,600 |
| Nov 10, 2025 | 1,294.00 | 1,297.00 | 1,284.00 | 1,297.00 | 1,297.00 | 1.25% | 233,100 |
| Nov 7, 2025 | 1,280.00 | 1,283.00 | 1,261.00 | 1,281.00 | 1,281.00 | 0.08% | 241,400 |