I-Net Corp. (TYO:9600)
Japan · Delayed Price · Currency is JPY 1,648.00
-82.00 (-4.74%)
Oct 1, 2025, 3:30 PM JST
I-Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,763.00 | 1,763.00 | 1,704.00 | 1,730.00 | 1,730.00 | -2.26% | 85,800 |
| Sep 29, 2025 | 1,774.00 | 1,789.00 | 1,754.00 | 1,770.00 | 1,770.00 | -1.56% | 88,400 |
| Sep 26, 2025 | 1,788.00 | 1,799.00 | 1,774.00 | 1,798.00 | 1,769.00 | 0.50% | 151,700 |
| Sep 25, 2025 | 1,748.00 | 1,792.00 | 1,745.00 | 1,789.00 | 1,760.15 | 2.29% | 156,200 |
| Sep 24, 2025 | 1,758.00 | 1,763.00 | 1,741.00 | 1,749.00 | 1,720.79 | -0.29% | 99,100 |
| Sep 22, 2025 | 1,747.00 | 1,764.00 | 1,743.00 | 1,754.00 | 1,725.71 | 0.29% | 53,800 |
| Sep 19, 2025 | 1,746.00 | 1,765.00 | 1,736.00 | 1,749.00 | 1,720.79 | 1.33% | 122,700 |
| Sep 18, 2025 | 1,715.00 | 1,742.00 | 1,704.00 | 1,726.00 | 1,698.16 | 0.41% | 128,500 |
| Sep 17, 2025 | 1,752.00 | 1,752.00 | 1,712.00 | 1,719.00 | 1,691.27 | -2.39% | 128,500 |
| Sep 16, 2025 | 1,769.00 | 1,777.00 | 1,747.00 | 1,761.00 | 1,732.60 | -0.68% | 170,600 |
| Sep 12, 2025 | 1,803.00 | 1,817.00 | 1,760.00 | 1,773.00 | 1,744.40 | 0.57% | 218,400 |
| Sep 11, 2025 | 1,714.00 | 1,763.00 | 1,710.00 | 1,763.00 | 1,734.56 | 2.68% | 218,400 |
| Sep 10, 2025 | 1,716.00 | 1,724.00 | 1,712.00 | 1,717.00 | 1,689.31 | -0.17% | 72,300 |
| Sep 9, 2025 | 1,725.00 | 1,736.00 | 1,714.00 | 1,720.00 | 1,692.26 | -0.06% | 82,400 |
| Sep 8, 2025 | 1,733.00 | 1,735.00 | 1,717.00 | 1,721.00 | 1,693.24 | -0.23% | 55,700 |
| Sep 5, 2025 | 1,727.00 | 1,738.00 | 1,710.00 | 1,725.00 | 1,697.18 | - | 38,600 |
| Sep 4, 2025 | 1,734.00 | 1,734.00 | 1,713.00 | 1,725.00 | 1,697.18 | -0.63% | 66,200 |
| Sep 3, 2025 | 1,751.00 | 1,758.00 | 1,736.00 | 1,736.00 | 1,708.00 | -1.03% | 79,900 |
| Sep 2, 2025 | 1,752.00 | 1,763.00 | 1,747.00 | 1,754.00 | 1,725.71 | 0.46% | 48,200 |
| Sep 1, 2025 | 1,754.00 | 1,769.00 | 1,742.00 | 1,746.00 | 1,717.84 | -1.36% | 62,600 |
| Aug 29, 2025 | 1,770.00 | 1,780.00 | 1,754.00 | 1,770.00 | 1,741.45 | -0.17% | 80,600 |
| Aug 28, 2025 | 1,790.00 | 1,790.00 | 1,755.00 | 1,773.00 | 1,773.00 | -1.55% | 98,300 |
| Aug 27, 2025 | 1,817.00 | 1,817.00 | 1,790.00 | 1,801.00 | 1,801.00 | -0.88% | 51,200 |
| Aug 26, 2025 | 1,793.00 | 1,828.00 | 1,793.00 | 1,817.00 | 1,817.00 | 0.94% | 94,800 |
| Aug 25, 2025 | 1,795.00 | 1,805.00 | 1,781.00 | 1,800.00 | 1,800.00 | 0.22% | 72,800 |
| Aug 22, 2025 | 1,796.00 | 1,807.00 | 1,784.00 | 1,796.00 | 1,796.00 | 0.06% | 49,900 |
| Aug 21, 2025 | 1,806.00 | 1,809.00 | 1,793.00 | 1,795.00 | 1,795.00 | -0.44% | 33,000 |
| Aug 20, 2025 | 1,825.00 | 1,841.00 | 1,803.00 | 1,803.00 | 1,803.00 | -1.31% | 37,400 |
| Aug 19, 2025 | 1,815.00 | 1,842.00 | 1,799.00 | 1,827.00 | 1,827.00 | 0.38% | 51,700 |
| Aug 18, 2025 | 1,820.00 | 1,840.00 | 1,811.00 | 1,820.00 | 1,820.00 | 0.11% | 48,400 |
| Aug 15, 2025 | 1,877.00 | 1,877.00 | 1,816.00 | 1,818.00 | 1,818.00 | -3.14% | 57,700 |
| Aug 14, 2025 | 1,882.00 | 1,888.00 | 1,862.00 | 1,877.00 | 1,877.00 | -1.42% | 27,600 |
| Aug 13, 2025 | 1,899.00 | 1,913.00 | 1,893.00 | 1,904.00 | 1,904.00 | - | 23,400 |
| Aug 12, 2025 | 1,929.00 | 1,929.00 | 1,886.00 | 1,904.00 | 1,904.00 | -1.19% | 34,700 |
| Aug 8, 2025 | 1,922.00 | 1,949.00 | 1,920.00 | 1,927.00 | 1,927.00 | 0.26% | 16,000 |
| Aug 7, 2025 | 1,933.00 | 1,933.00 | 1,908.00 | 1,922.00 | 1,922.00 | -0.83% | 12,300 |
| Aug 6, 2025 | 1,938.00 | 1,955.00 | 1,933.00 | 1,938.00 | 1,938.00 | - | 12,300 |
| Aug 5, 2025 | 1,937.00 | 1,949.00 | 1,926.00 | 1,938.00 | 1,938.00 | 0.57% | 9,400 |
| Aug 4, 2025 | 1,942.00 | 1,975.00 | 1,920.00 | 1,927.00 | 1,927.00 | -2.77% | 23,000 |
| Aug 1, 2025 | 2,000.00 | 2,049.00 | 1,958.00 | 1,982.00 | 1,982.00 | - | 43,200 |
| Jul 31, 2025 | 1,941.00 | 1,993.00 | 1,928.00 | 1,982.00 | 1,982.00 | 1.95% | 28,700 |
| Jul 30, 2025 | 1,947.00 | 1,975.00 | 1,935.00 | 1,944.00 | 1,944.00 | -0.15% | 35,600 |
| Jul 29, 2025 | 1,917.00 | 1,947.00 | 1,910.00 | 1,947.00 | 1,947.00 | 1.09% | 14,100 |
| Jul 28, 2025 | 1,926.00 | 1,958.00 | 1,924.00 | 1,926.00 | 1,926.00 | 0.89% | 27,900 |
| Jul 25, 2025 | 1,923.00 | 1,925.00 | 1,901.00 | 1,909.00 | 1,909.00 | -0.88% | 18,300 |
| Jul 24, 2025 | 1,904.00 | 1,943.00 | 1,893.00 | 1,926.00 | 1,926.00 | 1.42% | 22,000 |
| Jul 23, 2025 | 1,890.00 | 1,902.00 | 1,865.00 | 1,899.00 | 1,899.00 | 1.33% | 22,800 |
| Jul 22, 2025 | 1,879.00 | 1,893.00 | 1,868.00 | 1,874.00 | 1,874.00 | -0.27% | 9,100 |
| Jul 18, 2025 | 1,902.00 | 1,908.00 | 1,874.00 | 1,879.00 | 1,879.00 | -0.58% | 14,500 |
| Jul 17, 2025 | 1,855.00 | 1,907.00 | 1,832.00 | 1,890.00 | 1,890.00 | 1.94% | 15,200 |