Iino Kaiun Kaisha, Ltd. (TYO:9119)
Japan · Delayed Price · Currency is JPY 1,644.00
-36.00 (-2.14%)
Oct 2, 2026, 3:30 PM JST
Iino Kaiun Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,670.00 | 1,681.00 | 1,641.00 | 1,644.00 | 1,644.00 | -2.14% | 125,600 |
| Oct 1, 2026 | 1,680.00 | 1,686.00 | 1,660.00 | 1,680.00 | 1,680.00 | -1.12% | 240,900 |
| Sep 30, 2026 | 1,695.00 | 1,708.00 | 1,685.00 | 1,699.00 | 1,699.00 | 0.41% | 193,200 |
| Sep 29, 2026 | 1,710.00 | 1,717.00 | 1,691.00 | 1,692.00 | 1,692.00 | -1.51% | 222,800 |
| Sep 28, 2026 | 1,766.00 | 1,775.00 | 1,743.00 | 1,745.00 | 1,718.00 | -1.19% | 239,200 |
| Sep 25, 2026 | 1,740.00 | 1,768.00 | 1,738.00 | 1,766.00 | 1,738.68 | 1.26% | 221,500 |
| Sep 24, 2026 | 1,754.00 | 1,757.00 | 1,735.00 | 1,744.00 | 1,717.02 | -0.51% | 209,400 |
| Sep 18, 2026 | 1,800.00 | 1,800.00 | 1,742.00 | 1,753.00 | 1,725.88 | -2.23% | 410,200 |
| Sep 17, 2026 | 1,771.00 | 1,799.00 | 1,758.00 | 1,793.00 | 1,765.26 | 1.24% | 246,800 |
| Sep 16, 2026 | 1,750.00 | 1,791.00 | 1,748.00 | 1,771.00 | 1,743.60 | 2.49% | 261,600 |
| Sep 15, 2026 | 1,743.00 | 1,753.00 | 1,720.00 | 1,728.00 | 1,701.26 | -0.35% | 120,500 |
| Sep 14, 2026 | 1,739.00 | 1,740.00 | 1,717.00 | 1,734.00 | 1,707.17 | 1.11% | 168,700 |
| Sep 11, 2026 | 1,675.00 | 1,732.00 | 1,675.00 | 1,715.00 | 1,688.46 | 0.18% | 299,700 |
| Sep 10, 2026 | 1,703.00 | 1,713.00 | 1,683.00 | 1,712.00 | 1,685.51 | 0.82% | 269,000 |
| Sep 9, 2026 | 1,698.00 | 1,708.00 | 1,686.00 | 1,698.00 | 1,671.73 | -0.29% | 180,300 |
| Sep 8, 2026 | 1,745.00 | 1,745.00 | 1,703.00 | 1,703.00 | 1,676.65 | -2.80% | 146,100 |
| Sep 7, 2026 | 1,740.00 | 1,761.00 | 1,734.00 | 1,752.00 | 1,724.89 | 1.10% | 202,000 |
| Sep 4, 2026 | 1,750.00 | 1,764.00 | 1,724.00 | 1,733.00 | 1,706.19 | -0.57% | 234,700 |
| Sep 3, 2026 | 1,739.00 | 1,762.00 | 1,733.00 | 1,743.00 | 1,716.03 | 0.64% | 313,000 |
| Sep 2, 2026 | 1,745.00 | 1,767.00 | 1,724.00 | 1,732.00 | 1,705.20 | -2.70% | 315,300 |
| Sep 1, 2026 | 1,758.00 | 1,791.00 | 1,751.00 | 1,780.00 | 1,752.46 | 0.39% | 252,900 |
| Aug 31, 2026 | 1,750.00 | 1,783.00 | 1,740.00 | 1,773.00 | 1,745.57 | 2.13% | 443,600 |
| Aug 28, 2026 | 1,690.00 | 1,745.00 | 1,681.00 | 1,736.00 | 1,709.14 | 2.06% | 659,700 |
| Aug 27, 2026 | 1,689.00 | 1,716.00 | 1,680.00 | 1,701.00 | 1,674.68 | -0.18% | 245,600 |
| Aug 26, 2026 | 1,731.00 | 1,750.00 | 1,696.00 | 1,704.00 | 1,677.63 | -1.96% | 255,400 |
| Aug 25, 2026 | 1,735.00 | 1,779.00 | 1,734.00 | 1,738.00 | 1,711.11 | -0.34% | 374,200 |
| Aug 24, 2026 | 1,730.00 | 1,758.00 | 1,701.00 | 1,744.00 | 1,717.02 | 2.23% | 315,300 |
| Aug 21, 2026 | 1,662.00 | 1,726.00 | 1,654.00 | 1,706.00 | 1,679.60 | 2.71% | 313,000 |
| Aug 20, 2026 | 1,661.00 | 1,677.00 | 1,643.00 | 1,661.00 | 1,635.30 | 0.06% | 180,900 |
| Aug 19, 2026 | 1,678.00 | 1,682.00 | 1,640.00 | 1,660.00 | 1,634.32 | -1.54% | 250,900 |
| Aug 18, 2026 | 1,640.00 | 1,697.00 | 1,639.00 | 1,686.00 | 1,659.91 | 2.49% | 315,100 |
| Aug 17, 2026 | 1,611.00 | 1,650.00 | 1,602.00 | 1,645.00 | 1,619.55 | 3.33% | 293,200 |
| Aug 14, 2026 | 1,569.00 | 1,607.00 | 1,560.00 | 1,592.00 | 1,567.37 | 1.47% | 205,600 |
| Aug 13, 2026 | 1,573.00 | 1,579.00 | 1,558.00 | 1,569.00 | 1,544.72 | 0.38% | 152,100 |
| Aug 12, 2026 | 1,575.00 | 1,575.00 | 1,542.00 | 1,563.00 | 1,538.82 | -0.26% | 236,800 |
| Aug 10, 2026 | 1,605.00 | 1,605.00 | 1,556.00 | 1,567.00 | 1,542.75 | -0.76% | 456,400 |
| Aug 7, 2026 | 1,566.00 | 1,584.00 | 1,558.00 | 1,579.00 | 1,554.57 | 1.81% | 188,500 |
| Aug 6, 2026 | 1,570.00 | 1,594.00 | 1,539.00 | 1,551.00 | 1,527.00 | -1.59% | 240,500 |
| Aug 5, 2026 | 1,554.00 | 1,618.00 | 1,540.00 | 1,576.00 | 1,551.61 | 3.01% | 475,900 |
| Aug 4, 2026 | 1,515.00 | 1,650.00 | 1,502.00 | 1,530.00 | 1,506.33 | 0.20% | 678,300 |
| Aug 3, 2026 | 1,485.00 | 1,530.00 | 1,462.00 | 1,527.00 | 1,503.37 | 2.83% | 432,200 |
| Jul 31, 2026 | 1,493.00 | 1,509.00 | 1,483.00 | 1,485.00 | 1,462.02 | -1.07% | 197,800 |
| Jul 30, 2026 | 1,500.00 | 1,517.00 | 1,488.00 | 1,501.00 | 1,477.78 | -0.53% | 138,700 |
| Jul 29, 2026 | 1,520.00 | 1,523.00 | 1,501.00 | 1,509.00 | 1,485.65 | -0.07% | 176,300 |
| Jul 28, 2026 | 1,511.00 | 1,524.00 | 1,496.00 | 1,510.00 | 1,486.64 | -1.56% | 182,500 |
| Jul 27, 2026 | 1,520.00 | 1,538.00 | 1,511.00 | 1,534.00 | 1,510.26 | 2.40% | 221,000 |
| Jul 24, 2026 | 1,490.00 | 1,505.00 | 1,484.00 | 1,498.00 | 1,474.82 | - | 134,700 |
| Jul 23, 2026 | 1,475.00 | 1,499.00 | 1,466.00 | 1,498.00 | 1,474.82 | 0.40% | 157,800 |
| Jul 22, 2026 | 1,493.00 | 1,498.00 | 1,472.00 | 1,492.00 | 1,468.91 | 1.15% | 184,300 |
| Jul 21, 2026 | 1,487.00 | 1,492.00 | 1,467.00 | 1,475.00 | 1,452.18 | 0.61% | 142,500 |