INES Corporation (TYO:9742)
Japan · Delayed Price · Currency is JPY 2,052.00
-43.00 (-2.05%)
Mar 4, 2026, 3:30 PM JST
INES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,045.00 | 2,095.00 | 2,024.00 | 2,053.00 | - | -2.00% | 53,600 |
| 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 |
| Jan 7, 2026 | 1,990.00 | 1,997.00 | 1,938.00 | 1,947.00 | 1,947.00 | -3.95% | 69,700 |
| Jan 6, 2026 | 1,975.00 | 2,061.00 | 1,973.00 | 2,027.00 | 2,027.00 | 3.84% | 79,200 |
| Jan 5, 2026 | 1,950.00 | 1,963.00 | 1,923.00 | 1,952.00 | 1,952.00 | -0.05% | 39,300 |
| Dec 30, 2025 | 1,968.00 | 1,968.00 | 1,945.00 | 1,953.00 | 1,953.00 | - | 24,200 |
| Dec 29, 2025 | 1,950.00 | 1,954.00 | 1,935.00 | 1,953.00 | 1,953.00 | 0.41% | 43,700 |
| Dec 26, 2025 | 1,940.00 | 1,957.00 | 1,927.00 | 1,945.00 | 1,945.00 | 0.26% | 34,300 |
| Dec 25, 2025 | 1,968.00 | 1,969.00 | 1,929.00 | 1,940.00 | 1,940.00 | -2.07% | 54,300 |
| Dec 24, 2025 | 2,000.00 | 2,002.00 | 1,968.00 | 1,981.00 | 1,981.00 | -0.30% | 39,600 |
| Dec 23, 2025 | 1,985.00 | 2,001.00 | 1,973.00 | 1,987.00 | 1,987.00 | 0.15% | 44,800 |
| Dec 22, 2025 | 1,991.00 | 1,994.00 | 1,966.00 | 1,984.00 | 1,984.00 | 0.35% | 37,700 |
| Dec 19, 2025 | 1,946.00 | 1,989.00 | 1,944.00 | 1,977.00 | 1,977.00 | 1.28% | 58,200 |
| Dec 18, 2025 | 1,899.00 | 1,966.00 | 1,899.00 | 1,952.00 | 1,952.00 | 2.85% | 51,400 |
| Dec 17, 2025 | 1,917.00 | 1,919.00 | 1,886.00 | 1,898.00 | 1,898.00 | -0.32% | 26,000 |