Skip to main content
logo
INES Corporation (TYO:9742)
Japan flag Japan · Delayed Price · Currency is JPY
2,104.00
+14.00 (0.67%)
May 22, 2026, 3:30 PM JST

INES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,091.002,135.002,072.002,104.002,104.000.67%62,700
May 21, 20262,089.002,119.002,089.002,090.002,090.00-0.19%27,300
May 20, 20262,069.002,112.002,046.002,094.002,094.001.21%42,800
May 19, 20262,081.002,115.002,064.002,069.002,069.001.87%61,200
May 18, 20261,994.002,044.001,994.002,031.002,031.00-0.64%30,300
May 15, 20262,020.002,067.002,020.002,044.002,044.001.19%37,700
May 14, 20261,984.002,028.001,984.002,020.002,020.000.40%32,300
May 13, 20261,990.002,075.001,990.002,012.002,012.00-46,500
May 12, 20261,985.002,037.001,985.002,012.002,012.002.97%47,400
May 11, 20261,952.002,034.001,926.001,954.001,954.000.10%89,600
May 8, 20261,911.002,038.001,881.001,952.001,952.00-4.36%217,700
May 7, 20262,086.002,100.002,016.002,041.002,041.00-1.73%86,800
May 1, 20262,072.002,083.002,020.002,077.002,077.000.48%49,100
Apr 30, 20262,060.002,086.002,041.002,067.002,067.00-1.10%68,200
Apr 28, 20262,030.002,090.002,030.002,090.002,090.002.35%55,300
Apr 27, 20262,054.002,079.002,036.002,042.002,042.00-2.11%55,400
Apr 24, 20262,117.002,127.002,073.002,086.002,086.000.53%46,600
Apr 23, 20262,048.002,084.002,041.002,075.002,075.001.32%54,500
Apr 22, 20262,025.002,059.002,025.002,048.002,048.000.94%41,400
Apr 21, 20262,066.002,070.002,027.002,029.002,029.00-1.89%54,800
Apr 20, 20262,106.002,106.002,052.002,068.002,068.00-0.86%45,100
Apr 17, 20262,111.002,117.002,075.002,086.002,086.00-1.18%41,400
Apr 16, 20262,097.002,121.002,089.002,111.002,111.001.00%53,700
Apr 15, 20262,053.002,090.002,053.002,090.002,090.003.21%47,500
Apr 14, 20262,025.002,037.002,021.002,025.002,025.000.20%34,400
Apr 13, 20262,032.002,047.002,007.002,021.002,021.00-0.54%39,100
Apr 10, 20262,072.002,090.002,019.002,032.002,032.00-1.65%59,900
Apr 9, 20262,065.002,097.002,059.002,066.002,066.00-0.72%43,600
Apr 8, 20262,099.002,099.002,067.002,081.002,081.001.22%41,200
Apr 7, 20262,028.002,061.002,028.002,056.002,056.001.38%28,900
Apr 6, 20262,030.002,056.001,995.002,028.002,028.00-0.10%57,400
Apr 3, 20262,014.002,035.002,004.002,030.002,030.000.64%72,800
Apr 2, 20262,008.002,058.002,001.002,017.002,017.000.45%65,600
Apr 1, 20261,975.002,008.001,968.002,008.002,008.003.77%82,200
Mar 31, 20261,927.001,976.001,927.001,935.001,935.00-1.63%86,600
Mar 30, 20261,952.001,971.001,920.001,967.001,967.00-1.11%111,200
Mar 27, 20262,069.002,069.001,996.002,014.001,989.00-1.52%133,600
Mar 26, 20262,057.002,112.002,015.002,045.002,019.620.39%174,000
Mar 25, 20261,906.002,039.001,906.002,037.002,011.716.93%190,500
Mar 24, 20262,189.002,189.001,871.001,905.001,881.35-10.94%236,900
Mar 23, 20262,200.002,221.002,098.002,139.002,112.45-3.91%316,700
Mar 19, 20262,201.002,266.002,201.002,226.002,198.370.50%101,900
Mar 18, 20262,200.002,219.002,194.002,215.002,187.500.68%29,400
Mar 17, 20262,216.002,250.002,200.002,200.002,172.690.41%37,100
Mar 16, 20262,160.002,208.002,154.002,191.002,163.801.44%41,800
Mar 13, 20262,137.002,190.002,137.002,160.002,133.191.55%74,900
Mar 12, 20262,124.002,148.002,104.002,127.002,100.60-1.39%56,300
Mar 11, 20262,164.002,170.002,150.002,157.002,130.220.33%26,600
Mar 10, 20262,150.002,177.002,119.002,150.002,123.311.22%57,500
Mar 9, 20262,057.002,145.002,047.002,124.002,097.630.81%84,600