INES Corporation (TYO:9742)
Japan · Delayed Price · Currency is JPY 1,905.00
-234.00 (-10.94%)
Mar 24, 2026, 3:30 PM JST
INES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2,189.00 | 2,189.00 | 1,950.00 | 1,951.00 | - | -8.79% | 94,200 |
| Mar 23, 2026 | 2,200.00 | 2,221.00 | 2,098.00 | 2,139.00 | 2,139.00 | -3.91% | 316,700 |
| Mar 19, 2026 | 2,201.00 | 2,266.00 | 2,201.00 | 2,226.00 | 2,226.00 | 0.50% | 101,900 |
| Mar 18, 2026 | 2,200.00 | 2,219.00 | 2,194.00 | 2,215.00 | 2,215.00 | 0.68% | 29,400 |
| Mar 17, 2026 | 2,216.00 | 2,250.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.41% | 37,100 |
| Mar 16, 2026 | 2,160.00 | 2,208.00 | 2,154.00 | 2,191.00 | 2,191.00 | 1.44% | 41,800 |
| Mar 13, 2026 | 2,137.00 | 2,190.00 | 2,137.00 | 2,160.00 | 2,160.00 | 1.55% | 74,900 |
| Mar 12, 2026 | 2,124.00 | 2,148.00 | 2,104.00 | 2,127.00 | 2,127.00 | -1.39% | 56,300 |
| Mar 11, 2026 | 2,164.00 | 2,170.00 | 2,150.00 | 2,157.00 | 2,157.00 | 0.33% | 26,600 |
| Mar 10, 2026 | 2,150.00 | 2,177.00 | 2,119.00 | 2,150.00 | 2,150.00 | 1.22% | 57,500 |
| Mar 9, 2026 | 2,057.00 | 2,145.00 | 2,047.00 | 2,124.00 | 2,124.00 | 0.81% | 84,600 |
| Mar 6, 2026 | 2,084.00 | 2,111.00 | 2,071.00 | 2,107.00 | 2,107.00 | 0.33% | 49,000 |
| Mar 5, 2026 | 2,079.00 | 2,132.00 | 2,062.00 | 2,100.00 | 2,100.00 | 2.34% | 43,500 |
| Mar 4, 2026 | 2,045.00 | 2,095.00 | 2,024.00 | 2,052.00 | 2,052.00 | -2.05% | 88,900 |
| Mar 3, 2026 | 2,150.00 | 2,154.00 | 2,095.00 | 2,095.00 | 2,095.00 | -2.01% | 73,100 |
| Mar 2, 2026 | 2,120.00 | 2,174.00 | 2,100.00 | 2,138.00 | 2,138.00 | 0.61% | 69,200 |
| Feb 27, 2026 | 2,090.00 | 2,135.00 | 2,090.00 | 2,125.00 | 2,125.00 | 2.96% | 90,200 |
| Feb 26, 2026 | 2,030.00 | 2,068.00 | 2,030.00 | 2,064.00 | 2,064.00 | 2.13% | 52,500 |
| Feb 25, 2026 | 2,017.00 | 2,026.00 | 2,002.00 | 2,021.00 | 2,021.00 | 1.05% | 30,300 |
| Feb 24, 2026 | 2,022.00 | 2,045.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.60% | 59,000 |
| Feb 20, 2026 | 2,002.00 | 2,022.00 | 1,997.00 | 2,012.00 | 2,012.00 | -0.54% | 71,400 |
| Feb 19, 2026 | 1,992.00 | 2,027.00 | 1,991.00 | 2,023.00 | 2,023.00 | 2.28% | 39,600 |
| Feb 18, 2026 | 1,971.00 | 1,985.00 | 1,959.00 | 1,978.00 | 1,978.00 | 0.76% | 34,100 |
| Feb 17, 2026 | 1,946.00 | 1,984.00 | 1,946.00 | 1,963.00 | 1,963.00 | 0.87% | 44,700 |
| Feb 16, 2026 | 1,970.00 | 1,989.00 | 1,924.00 | 1,946.00 | 1,946.00 | -1.22% | 79,500 |
| Feb 13, 2026 | 1,991.00 | 2,001.00 | 1,947.00 | 1,970.00 | 1,970.00 | -1.50% | 68,500 |
| Feb 12, 2026 | 2,000.00 | 2,013.00 | 1,992.00 | 2,000.00 | 2,000.00 | -0.15% | 42,400 |
| Feb 10, 2026 | 1,981.00 | 2,012.00 | 1,978.00 | 2,003.00 | 2,003.00 | 2.19% | 69,700 |
| Feb 9, 2026 | 1,986.00 | 1,993.00 | 1,949.00 | 1,960.00 | 1,960.00 | 0.10% | 76,600 |
| Feb 6, 2026 | 1,922.00 | 1,962.00 | 1,914.00 | 1,958.00 | 1,958.00 | 0.15% | 28,900 |
| Feb 5, 2026 | 1,970.00 | 1,981.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.26% | 36,900 |
| Feb 4, 2026 | 1,938.00 | 1,966.00 | 1,928.00 | 1,960.00 | 1,960.00 | 1.24% | 46,700 |
| Feb 3, 2026 | 1,910.00 | 1,970.00 | 1,905.00 | 1,936.00 | 1,936.00 | 2.38% | 58,500 |
| Feb 2, 2026 | 1,899.00 | 1,937.00 | 1,885.00 | 1,891.00 | 1,891.00 | 0.85% | 108,600 |
| Jan 30, 2026 | 1,874.00 | 1,887.00 | 1,851.00 | 1,875.00 | 1,875.00 | 0.16% | 65,100 |
| Jan 29, 2026 | 1,895.00 | 1,895.00 | 1,858.00 | 1,872.00 | 1,872.00 | -0.37% | 34,400 |
| Jan 28, 2026 | 1,881.00 | 1,907.00 | 1,851.00 | 1,879.00 | 1,879.00 | -1.42% | 42,500 |
| Jan 27, 2026 | 1,888.00 | 1,915.00 | 1,878.00 | 1,906.00 | 1,906.00 | 0.95% | 48,800 |
| Jan 26, 2026 | 1,874.00 | 1,890.00 | 1,847.00 | 1,888.00 | 1,888.00 | 0.11% | 69,600 |
| Jan 23, 2026 | 1,875.00 | 1,893.00 | 1,861.00 | 1,886.00 | 1,886.00 | 1.67% | 33,600 |
| Jan 22, 2026 | 1,889.00 | 1,894.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.49% | 34,700 |
| Jan 21, 2026 | 1,872.00 | 1,883.00 | 1,849.00 | 1,883.00 | 1,883.00 | -0.58% | 34,300 |
| Jan 20, 2026 | 1,953.00 | 1,959.00 | 1,889.00 | 1,894.00 | 1,894.00 | -3.71% | 50,900 |
| Jan 19, 2026 | 1,987.00 | 1,999.00 | 1,952.00 | 1,967.00 | 1,967.00 | -0.86% | 26,800 |
| Jan 16, 2026 | 1,958.00 | 1,984.00 | 1,955.00 | 1,984.00 | 1,984.00 | 0.20% | 29,100 |
| Jan 15, 2026 | 1,950.00 | 1,985.00 | 1,932.00 | 1,980.00 | 1,980.00 | 1.54% | 70,500 |
| Jan 14, 2026 | 1,940.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.52% | 51,700 |
| Jan 13, 2026 | 1,954.00 | 1,964.00 | 1,920.00 | 1,940.00 | 1,940.00 | 0.36% | 61,100 |
| Jan 9, 2026 | 1,948.00 | 1,963.00 | 1,928.00 | 1,933.00 | 1,933.00 | -0.21% | 24,100 |
| Jan 8, 2026 | 1,947.00 | 1,965.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.51% | 29,900 |