Iino Kaiun Kaisha, Ltd. (TYO:9119)
Japan · Delayed Price · Currency is JPY 1,485.00
-16.00 (-1.07%)
Jul 31, 2026, 3:30 PM JST
Iino Kaiun Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,493.00 | 1,509.00 | 1,483.00 | 1,485.00 | 1,485.00 | -1.07% | 197,800 |
| Jul 30, 2026 | 1,500.00 | 1,517.00 | 1,488.00 | 1,501.00 | 1,501.00 | -0.53% | 138,700 |
| Jul 29, 2026 | 1,520.00 | 1,523.00 | 1,501.00 | 1,509.00 | 1,509.00 | -0.07% | 176,300 |
| Jul 28, 2026 | 1,511.00 | 1,524.00 | 1,496.00 | 1,510.00 | 1,510.00 | -1.56% | 182,500 |
| Jul 27, 2026 | 1,520.00 | 1,538.00 | 1,511.00 | 1,534.00 | 1,534.00 | 2.40% | 221,000 |
| Jul 24, 2026 | 1,490.00 | 1,505.00 | 1,484.00 | 1,498.00 | 1,498.00 | - | 134,700 |
| Jul 23, 2026 | 1,475.00 | 1,499.00 | 1,466.00 | 1,498.00 | 1,498.00 | 0.40% | 157,800 |
| Jul 22, 2026 | 1,493.00 | 1,498.00 | 1,472.00 | 1,492.00 | 1,492.00 | 1.15% | 184,300 |
| Jul 21, 2026 | 1,487.00 | 1,492.00 | 1,467.00 | 1,475.00 | 1,475.00 | 0.61% | 142,500 |
| Jul 17, 2026 | 1,490.00 | 1,504.00 | 1,454.00 | 1,466.00 | 1,466.00 | -2.14% | 186,100 |
| Jul 16, 2026 | 1,511.00 | 1,523.00 | 1,490.00 | 1,498.00 | 1,498.00 | -1.45% | 140,300 |
| Jul 15, 2026 | 1,511.00 | 1,520.00 | 1,494.00 | 1,520.00 | 1,520.00 | 2.08% | 182,200 |
| Jul 14, 2026 | 1,488.00 | 1,499.00 | 1,461.00 | 1,489.00 | 1,489.00 | 1.71% | 195,200 |
| Jul 13, 2026 | 1,490.00 | 1,494.00 | 1,461.00 | 1,464.00 | 1,464.00 | -0.14% | 213,200 |
| Jul 10, 2026 | 1,495.00 | 1,495.00 | 1,455.00 | 1,466.00 | 1,466.00 | -2.59% | 340,600 |
| Jul 9, 2026 | 1,522.00 | 1,531.00 | 1,498.00 | 1,505.00 | 1,505.00 | -1.12% | 192,500 |
| Jul 8, 2026 | 1,487.00 | 1,543.00 | 1,487.00 | 1,522.00 | 1,522.00 | 1.87% | 285,600 |
| Jul 7, 2026 | 1,472.00 | 1,503.00 | 1,460.00 | 1,494.00 | 1,494.00 | 1.63% | 223,000 |
| Jul 6, 2026 | 1,438.00 | 1,475.00 | 1,431.00 | 1,470.00 | 1,470.00 | 2.44% | 165,300 |
| Jul 3, 2026 | 1,417.00 | 1,445.00 | 1,417.00 | 1,435.00 | 1,435.00 | 2.28% | 167,600 |
| Jul 2, 2026 | 1,410.00 | 1,415.00 | 1,400.00 | 1,403.00 | 1,403.00 | 0.14% | 227,400 |
| Jul 1, 2026 | 1,400.00 | 1,408.00 | 1,385.00 | 1,401.00 | 1,401.00 | 0.50% | 240,500 |
| Jun 30, 2026 | 1,400.00 | 1,411.00 | 1,375.00 | 1,394.00 | 1,394.00 | -0.43% | 336,800 |
| Jun 29, 2026 | 1,408.00 | 1,412.00 | 1,383.00 | 1,400.00 | 1,400.00 | - | 284,900 |
| Jun 26, 2026 | 1,400.00 | 1,417.00 | 1,388.00 | 1,400.00 | 1,400.00 | -0.07% | 228,000 |
| Jun 25, 2026 | 1,400.00 | 1,426.00 | 1,388.00 | 1,401.00 | 1,401.00 | 0.94% | 285,500 |
| Jun 24, 2026 | 1,388.00 | 1,397.00 | 1,382.00 | 1,388.00 | 1,388.00 | 0.14% | 205,800 |
| Jun 23, 2026 | 1,396.00 | 1,398.00 | 1,373.00 | 1,386.00 | 1,386.00 | - | 255,200 |
| Jun 22, 2026 | 1,396.00 | 1,407.00 | 1,386.00 | 1,386.00 | 1,386.00 | -1.42% | 244,600 |
| Jun 19, 2026 | 1,408.00 | 1,419.00 | 1,398.00 | 1,406.00 | 1,406.00 | -0.64% | 282,300 |
| Jun 18, 2026 | 1,411.00 | 1,423.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.42% | 285,000 |
| Jun 17, 2026 | 1,425.00 | 1,434.00 | 1,405.00 | 1,421.00 | 1,421.00 | -0.28% | 226,900 |
| Jun 16, 2026 | 1,450.00 | 1,453.00 | 1,414.00 | 1,425.00 | 1,425.00 | -2.26% | 253,700 |
| Jun 15, 2026 | 1,476.00 | 1,485.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.83% | 209,600 |
| Jun 12, 2026 | 1,458.00 | 1,462.00 | 1,437.00 | 1,446.00 | 1,446.00 | -0.14% | 232,600 |
| Jun 11, 2026 | 1,433.00 | 1,452.00 | 1,419.00 | 1,448.00 | 1,448.00 | 1.05% | 211,300 |
| Jun 10, 2026 | 1,446.00 | 1,451.00 | 1,411.00 | 1,433.00 | 1,433.00 | -1.24% | 265,500 |
| Jun 9, 2026 | 1,486.00 | 1,505.00 | 1,450.00 | 1,451.00 | 1,451.00 | -1.29% | 268,000 |
| Jun 8, 2026 | 1,462.00 | 1,483.00 | 1,459.00 | 1,470.00 | 1,470.00 | -1.21% | 296,900 |
| Jun 5, 2026 | 1,480.00 | 1,505.00 | 1,480.00 | 1,488.00 | 1,488.00 | 1.78% | 252,600 |
| Jun 4, 2026 | 1,491.00 | 1,501.00 | 1,462.00 | 1,462.00 | 1,462.00 | -2.21% | 233,900 |
| Jun 3, 2026 | 1,504.00 | 1,507.00 | 1,483.00 | 1,495.00 | 1,495.00 | 0.34% | 200,000 |
| Jun 2, 2026 | 1,498.00 | 1,508.00 | 1,482.00 | 1,490.00 | 1,490.00 | -1.46% | 276,800 |
| 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 |