INES Corporation (TYO:9742)
Japan · Delayed Price · Currency is JPY 2,021.00
-11.00 (-0.54%)
Apr 13, 2026, 3:30 PM JST
INES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 2,032.00 | 2,047.00 | 2,007.00 | 2,021.00 | 2,021.00 | -0.54% | 39,100 |
| Apr 10, 2026 | 2,072.00 | 2,090.00 | 2,019.00 | 2,032.00 | 2,032.00 | -1.65% | 59,900 |
| Apr 9, 2026 | 2,065.00 | 2,097.00 | 2,059.00 | 2,066.00 | 2,066.00 | -0.72% | 43,600 |
| Apr 8, 2026 | 2,099.00 | 2,099.00 | 2,067.00 | 2,081.00 | 2,081.00 | 1.22% | 41,200 |
| Apr 7, 2026 | 2,028.00 | 2,061.00 | 2,028.00 | 2,056.00 | 2,056.00 | 1.38% | 28,900 |
| Apr 6, 2026 | 2,030.00 | 2,056.00 | 1,995.00 | 2,028.00 | 2,028.00 | -0.10% | 57,400 |
| Apr 3, 2026 | 2,014.00 | 2,035.00 | 2,004.00 | 2,030.00 | 2,030.00 | 0.64% | 72,800 |
| Apr 2, 2026 | 2,008.00 | 2,058.00 | 2,001.00 | 2,017.00 | 2,017.00 | 0.45% | 65,600 |
| Apr 1, 2026 | 1,975.00 | 2,008.00 | 1,968.00 | 2,008.00 | 2,008.00 | 3.77% | 82,200 |
| Mar 31, 2026 | 1,927.00 | 1,976.00 | 1,927.00 | 1,935.00 | 1,935.00 | -1.63% | 86,600 |
| Mar 30, 2026 | 1,952.00 | 1,971.00 | 1,920.00 | 1,967.00 | 1,967.00 | -2.33% | 111,200 |
| Mar 27, 2026 | 2,069.00 | 2,069.00 | 1,996.00 | 2,014.00 | 1,989.00 | -1.52% | 133,600 |
| Mar 26, 2026 | 2,057.00 | 2,112.00 | 2,015.00 | 2,045.00 | 2,019.62 | 0.39% | 174,000 |
| Mar 25, 2026 | 1,906.00 | 2,039.00 | 1,906.00 | 2,037.00 | 2,011.71 | 6.93% | 190,500 |
| Mar 24, 2026 | 2,189.00 | 2,189.00 | 1,871.00 | 1,905.00 | 1,881.35 | -10.94% | 236,900 |
| Mar 23, 2026 | 2,200.00 | 2,221.00 | 2,098.00 | 2,139.00 | 2,112.45 | -3.91% | 316,700 |
| Mar 19, 2026 | 2,201.00 | 2,266.00 | 2,201.00 | 2,226.00 | 2,198.37 | 0.50% | 101,900 |
| Mar 18, 2026 | 2,200.00 | 2,219.00 | 2,194.00 | 2,215.00 | 2,187.50 | 0.68% | 29,400 |
| Mar 17, 2026 | 2,216.00 | 2,250.00 | 2,200.00 | 2,200.00 | 2,172.69 | 0.41% | 37,100 |
| Mar 16, 2026 | 2,160.00 | 2,208.00 | 2,154.00 | 2,191.00 | 2,163.80 | 1.44% | 41,800 |
| Mar 13, 2026 | 2,137.00 | 2,190.00 | 2,137.00 | 2,160.00 | 2,133.19 | 1.55% | 74,900 |
| Mar 12, 2026 | 2,124.00 | 2,148.00 | 2,104.00 | 2,127.00 | 2,100.60 | -1.39% | 56,300 |
| Mar 11, 2026 | 2,164.00 | 2,170.00 | 2,150.00 | 2,157.00 | 2,130.22 | 0.33% | 26,600 |
| Mar 10, 2026 | 2,150.00 | 2,177.00 | 2,119.00 | 2,150.00 | 2,123.31 | 1.22% | 57,500 |
| Mar 9, 2026 | 2,057.00 | 2,145.00 | 2,047.00 | 2,124.00 | 2,097.63 | 0.81% | 84,600 |
| Mar 6, 2026 | 2,084.00 | 2,111.00 | 2,071.00 | 2,107.00 | 2,080.85 | 0.33% | 49,000 |
| Mar 5, 2026 | 2,079.00 | 2,132.00 | 2,062.00 | 2,100.00 | 2,073.93 | 2.34% | 43,500 |
| Mar 4, 2026 | 2,045.00 | 2,095.00 | 2,024.00 | 2,052.00 | 2,026.53 | -2.05% | 88,900 |
| Mar 3, 2026 | 2,150.00 | 2,154.00 | 2,095.00 | 2,095.00 | 2,068.99 | -2.01% | 73,100 |
| Mar 2, 2026 | 2,120.00 | 2,174.00 | 2,100.00 | 2,138.00 | 2,111.46 | 0.61% | 69,200 |
| Feb 27, 2026 | 2,090.00 | 2,135.00 | 2,090.00 | 2,125.00 | 2,098.62 | 2.96% | 90,200 |
| Feb 26, 2026 | 2,030.00 | 2,068.00 | 2,030.00 | 2,064.00 | 2,038.38 | 2.13% | 52,500 |
| Feb 25, 2026 | 2,017.00 | 2,026.00 | 2,002.00 | 2,021.00 | 1,995.91 | 1.05% | 30,300 |
| Feb 24, 2026 | 2,022.00 | 2,045.00 | 1,990.00 | 2,000.00 | 1,975.17 | -0.60% | 59,000 |
| Feb 20, 2026 | 2,002.00 | 2,022.00 | 1,997.00 | 2,012.00 | 1,987.02 | -0.54% | 71,400 |
| Feb 19, 2026 | 1,992.00 | 2,027.00 | 1,991.00 | 2,023.00 | 1,997.89 | 2.28% | 39,600 |
| Feb 18, 2026 | 1,971.00 | 1,985.00 | 1,959.00 | 1,978.00 | 1,953.45 | 0.76% | 34,100 |
| Feb 17, 2026 | 1,946.00 | 1,984.00 | 1,946.00 | 1,963.00 | 1,938.63 | 0.87% | 44,700 |
| Feb 16, 2026 | 1,970.00 | 1,989.00 | 1,924.00 | 1,946.00 | 1,921.84 | -1.22% | 79,500 |
| Feb 13, 2026 | 1,991.00 | 2,001.00 | 1,947.00 | 1,970.00 | 1,945.55 | -1.50% | 68,500 |
| Feb 12, 2026 | 2,000.00 | 2,013.00 | 1,992.00 | 2,000.00 | 1,975.17 | -0.15% | 42,400 |
| Feb 10, 2026 | 1,981.00 | 2,012.00 | 1,978.00 | 2,003.00 | 1,978.14 | 2.19% | 69,700 |
| Feb 9, 2026 | 1,986.00 | 1,993.00 | 1,949.00 | 1,960.00 | 1,935.67 | 0.10% | 76,600 |
| Feb 6, 2026 | 1,922.00 | 1,962.00 | 1,914.00 | 1,958.00 | 1,933.70 | 0.15% | 28,900 |
| Feb 5, 2026 | 1,970.00 | 1,981.00 | 1,950.00 | 1,955.00 | 1,930.73 | -0.26% | 36,900 |
| Feb 4, 2026 | 1,938.00 | 1,966.00 | 1,928.00 | 1,960.00 | 1,935.67 | 1.24% | 46,700 |
| Feb 3, 2026 | 1,910.00 | 1,970.00 | 1,905.00 | 1,936.00 | 1,911.97 | 2.38% | 58,500 |
| Feb 2, 2026 | 1,899.00 | 1,937.00 | 1,885.00 | 1,891.00 | 1,867.53 | 0.85% | 108,600 |
| Jan 30, 2026 | 1,874.00 | 1,887.00 | 1,851.00 | 1,875.00 | 1,851.73 | 0.16% | 65,100 |
| Jan 29, 2026 | 1,895.00 | 1,895.00 | 1,858.00 | 1,872.00 | 1,848.76 | -0.37% | 34,400 |