Iino Kaiun Kaisha, Ltd. (TYO:9119)
Japan · Delayed Price · Currency is JPY 1,512.00
-61.00 (-3.88%)
Jun 1, 2026, 3:30 PM JST
Iino Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,557.00 | 1,561.00 | 1,502.00 | 1,512.00 | 1,512.00 | -3.88% | 342,300 |
| May 29, 2026 | 1,576.00 | 1,597.00 | 1,555.00 | 1,573.00 | 1,573.00 | - | 280,600 |
| May 28, 2026 | 1,615.00 | 1,617.00 | 1,560.00 | 1,573.00 | 1,573.00 | -1.87% | 271,600 |
| May 27, 2026 | 1,576.00 | 1,611.00 | 1,565.00 | 1,603.00 | 1,603.00 | 1.46% | 380,600 |
| May 26, 2026 | 1,512.00 | 1,655.00 | 1,512.00 | 1,580.00 | 1,580.00 | 6.61% | 1,269,600 |
| May 25, 2026 | 1,504.00 | 1,516.00 | 1,475.00 | 1,482.00 | 1,482.00 | -1.13% | 283,300 |
| May 22, 2026 | 1,507.00 | 1,525.00 | 1,485.00 | 1,499.00 | 1,499.00 | -0.53% | 286,300 |
| May 21, 2026 | 1,515.00 | 1,527.00 | 1,502.00 | 1,507.00 | 1,507.00 | -0.13% | 207,500 |
| May 20, 2026 | 1,511.00 | 1,517.00 | 1,464.00 | 1,509.00 | 1,509.00 | -0.53% | 327,100 |
| May 19, 2026 | 1,519.00 | 1,531.00 | 1,498.00 | 1,517.00 | 1,517.00 | 0.80% | 271,400 |
| May 18, 2026 | 1,520.00 | 1,531.00 | 1,486.00 | 1,505.00 | 1,505.00 | -1.70% | 326,500 |
| May 15, 2026 | 1,530.00 | 1,545.00 | 1,520.00 | 1,531.00 | 1,531.00 | 0.07% | 242,000 |
| May 14, 2026 | 1,542.00 | 1,554.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.13% | 300,800 |
| May 13, 2026 | 1,522.00 | 1,550.00 | 1,522.00 | 1,532.00 | 1,532.00 | 1.32% | 444,500 |
| May 12, 2026 | 1,546.00 | 1,562.00 | 1,512.00 | 1,512.00 | 1,512.00 | -1.18% | 363,700 |
| May 11, 2026 | 1,509.00 | 1,563.00 | 1,508.00 | 1,530.00 | 1,530.00 | 1.46% | 414,100 |
| May 8, 2026 | 1,641.00 | 1,650.00 | 1,475.00 | 1,508.00 | 1,508.00 | -8.27% | 845,300 |
| May 7, 2026 | 1,630.00 | 1,654.00 | 1,618.00 | 1,644.00 | 1,644.00 | 1.17% | 220,600 |
| May 1, 2026 | 1,634.00 | 1,634.00 | 1,616.00 | 1,625.00 | 1,625.00 | -1.40% | 132,600 |
| Apr 30, 2026 | 1,631.00 | 1,664.00 | 1,621.00 | 1,648.00 | 1,648.00 | 0.12% | 224,200 |
| Apr 28, 2026 | 1,635.00 | 1,646.00 | 1,617.00 | 1,646.00 | 1,646.00 | 1.60% | 232,700 |
| Apr 27, 2026 | 1,652.00 | 1,655.00 | 1,616.00 | 1,620.00 | 1,620.00 | -3.46% | 203,000 |
| Apr 24, 2026 | 1,654.00 | 1,680.00 | 1,649.00 | 1,678.00 | 1,678.00 | 1.64% | 199,900 |
| Apr 23, 2026 | 1,616.00 | 1,656.00 | 1,614.00 | 1,651.00 | 1,651.00 | 1.23% | 214,900 |
| Apr 22, 2026 | 1,666.00 | 1,679.00 | 1,631.00 | 1,631.00 | 1,631.00 | -2.57% | 264,100 |
| Apr 21, 2026 | 1,714.00 | 1,718.00 | 1,673.00 | 1,674.00 | 1,674.00 | -2.96% | 230,100 |
| Apr 20, 2026 | 1,790.00 | 1,796.00 | 1,712.00 | 1,725.00 | 1,725.00 | -3.42% | 201,700 |
| Apr 17, 2026 | 1,900.00 | 1,908.00 | 1,786.00 | 1,786.00 | 1,786.00 | -2.99% | 348,200 |
| Apr 16, 2026 | 1,841.00 | 1,853.00 | 1,820.00 | 1,841.00 | 1,841.00 | -0.70% | 160,400 |
| Apr 15, 2026 | 1,874.00 | 1,878.00 | 1,830.00 | 1,854.00 | 1,854.00 | - | 197,300 |
| Apr 14, 2026 | 1,849.00 | 1,861.00 | 1,833.00 | 1,854.00 | 1,854.00 | 0.32% | 143,200 |
| Apr 13, 2026 | 1,830.00 | 1,858.00 | 1,826.00 | 1,848.00 | 1,848.00 | 1.26% | 169,400 |
| Apr 10, 2026 | 1,863.00 | 1,879.00 | 1,818.00 | 1,825.00 | 1,825.00 | -1.72% | 208,800 |
| Apr 9, 2026 | 1,850.00 | 1,874.00 | 1,841.00 | 1,857.00 | 1,857.00 | 1.42% | 242,800 |
| Apr 8, 2026 | 1,930.00 | 1,932.00 | 1,810.00 | 1,831.00 | 1,831.00 | -4.09% | 467,400 |
| Apr 7, 2026 | 1,877.00 | 1,916.00 | 1,873.00 | 1,909.00 | 1,909.00 | 2.63% | 231,900 |
| Apr 6, 2026 | 1,860.00 | 1,872.00 | 1,841.00 | 1,860.00 | 1,860.00 | 0.81% | 138,500 |
| Apr 3, 2026 | 1,851.00 | 1,865.00 | 1,835.00 | 1,845.00 | 1,845.00 | -0.38% | 157,500 |
| Apr 2, 2026 | 1,843.00 | 1,894.00 | 1,840.00 | 1,852.00 | 1,852.00 | 2.15% | 436,800 |
| Apr 1, 2026 | 1,790.00 | 1,813.00 | 1,765.00 | 1,813.00 | 1,813.00 | 3.54% | 253,800 |
| Mar 31, 2026 | 1,758.00 | 1,789.00 | 1,741.00 | 1,751.00 | 1,751.00 | -2.12% | 233,600 |
| Mar 30, 2026 | 1,769.00 | 1,796.00 | 1,758.00 | 1,789.00 | 1,789.00 | -2.35% | 297,000 |
| Mar 27, 2026 | 1,839.00 | 1,871.00 | 1,831.00 | 1,867.00 | 1,832.00 | 0.81% | 342,200 |
| Mar 26, 2026 | 1,876.00 | 1,876.00 | 1,822.00 | 1,852.00 | 1,817.28 | 0.27% | 328,600 |
| Mar 25, 2026 | 1,828.00 | 1,864.00 | 1,828.00 | 1,847.00 | 1,812.37 | 3.30% | 339,900 |
| Mar 24, 2026 | 1,774.00 | 1,797.00 | 1,758.00 | 1,788.00 | 1,754.48 | 3.11% | 345,700 |
| Mar 23, 2026 | 1,808.00 | 1,860.00 | 1,714.00 | 1,734.00 | 1,701.49 | -4.09% | 569,900 |
| Mar 19, 2026 | 1,863.00 | 1,876.00 | 1,804.00 | 1,808.00 | 1,774.11 | -1.47% | 1,510,000 |
| Mar 18, 2026 | 1,793.00 | 1,850.00 | 1,774.00 | 1,835.00 | 1,800.60 | 5.82% | 531,300 |
| Mar 17, 2026 | 1,680.00 | 1,764.00 | 1,675.00 | 1,734.00 | 1,701.49 | 3.96% | 457,700 |