INES Corporation (TYO:9742)
Japan · Delayed Price · Currency is JPY 2,048.00
-25.00 (-1.21%)
Jun 12, 2026, 3:30 PM JST
INES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,069.00 | 2,106.00 | 2,045.00 | 2,048.00 | 2,048.00 | -1.21% | 45,600 |
| Jun 11, 2026 | 2,124.00 | 2,145.00 | 2,030.00 | 2,073.00 | 2,073.00 | -3.04% | 50,500 |
| Jun 10, 2026 | 2,123.00 | 2,160.00 | 2,116.00 | 2,138.00 | 2,138.00 | 0.71% | 42,000 |
| Jun 9, 2026 | 2,123.00 | 2,156.00 | 2,121.00 | 2,123.00 | 2,123.00 | - | 31,600 |
| Jun 8, 2026 | 2,120.00 | 2,166.00 | 2,106.00 | 2,123.00 | 2,123.00 | -1.80% | 45,500 |
| Jun 5, 2026 | 2,122.00 | 2,175.00 | 2,122.00 | 2,162.00 | 2,162.00 | 1.89% | 33,000 |
| Jun 4, 2026 | 2,049.00 | 2,126.00 | 2,049.00 | 2,122.00 | 2,122.00 | 1.48% | 26,500 |
| Jun 3, 2026 | 2,146.00 | 2,146.00 | 2,084.00 | 2,091.00 | 2,091.00 | -1.51% | 36,400 |
| Jun 2, 2026 | 2,143.00 | 2,167.00 | 2,091.00 | 2,123.00 | 2,123.00 | -0.93% | 44,500 |
| Jun 1, 2026 | 2,100.00 | 2,145.00 | 2,089.00 | 2,143.00 | 2,143.00 | 1.81% | 35,800 |
| May 29, 2026 | 2,062.00 | 2,147.00 | 2,062.00 | 2,105.00 | 2,105.00 | 1.59% | 36,100 |
| May 28, 2026 | 2,045.00 | 2,072.00 | 2,041.00 | 2,072.00 | 2,072.00 | 0.58% | 22,100 |
| May 27, 2026 | 2,031.00 | 2,074.00 | 2,031.00 | 2,060.00 | 2,060.00 | -0.10% | 40,500 |
| May 26, 2026 | 2,023.00 | 2,078.00 | 2,003.00 | 2,062.00 | 2,062.00 | 2.89% | 56,800 |
| May 25, 2026 | 2,104.00 | 2,104.00 | 1,934.00 | 2,004.00 | 2,004.00 | -4.75% | 75,300 |
| May 22, 2026 | 2,091.00 | 2,135.00 | 2,072.00 | 2,104.00 | 2,104.00 | 0.67% | 62,700 |
| May 21, 2026 | 2,089.00 | 2,119.00 | 2,089.00 | 2,090.00 | 2,090.00 | -0.19% | 27,300 |
| May 20, 2026 | 2,069.00 | 2,112.00 | 2,046.00 | 2,094.00 | 2,094.00 | 1.21% | 42,800 |
| May 19, 2026 | 2,081.00 | 2,115.00 | 2,064.00 | 2,069.00 | 2,069.00 | 1.87% | 61,200 |
| May 18, 2026 | 1,994.00 | 2,044.00 | 1,994.00 | 2,031.00 | 2,031.00 | -0.64% | 30,300 |
| May 15, 2026 | 2,020.00 | 2,067.00 | 2,020.00 | 2,044.00 | 2,044.00 | 1.19% | 37,700 |
| May 14, 2026 | 1,984.00 | 2,028.00 | 1,984.00 | 2,020.00 | 2,020.00 | 0.40% | 32,300 |
| May 13, 2026 | 1,990.00 | 2,075.00 | 1,990.00 | 2,012.00 | 2,012.00 | - | 46,500 |
| May 12, 2026 | 1,985.00 | 2,037.00 | 1,985.00 | 2,012.00 | 2,012.00 | 2.97% | 47,400 |
| May 11, 2026 | 1,952.00 | 2,034.00 | 1,926.00 | 1,954.00 | 1,954.00 | 0.10% | 89,600 |
| May 8, 2026 | 1,911.00 | 2,038.00 | 1,881.00 | 1,952.00 | 1,952.00 | -4.36% | 217,700 |
| May 7, 2026 | 2,086.00 | 2,100.00 | 2,016.00 | 2,041.00 | 2,041.00 | -1.73% | 86,800 |
| May 1, 2026 | 2,072.00 | 2,083.00 | 2,020.00 | 2,077.00 | 2,077.00 | 0.48% | 49,100 |
| Apr 30, 2026 | 2,060.00 | 2,086.00 | 2,041.00 | 2,067.00 | 2,067.00 | -1.10% | 68,200 |
| Apr 28, 2026 | 2,030.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,090.00 | 2.35% | 55,300 |
| Apr 27, 2026 | 2,054.00 | 2,079.00 | 2,036.00 | 2,042.00 | 2,042.00 | -2.11% | 55,400 |
| Apr 24, 2026 | 2,117.00 | 2,127.00 | 2,073.00 | 2,086.00 | 2,086.00 | 0.53% | 46,600 |
| Apr 23, 2026 | 2,048.00 | 2,084.00 | 2,041.00 | 2,075.00 | 2,075.00 | 1.32% | 54,500 |
| Apr 22, 2026 | 2,025.00 | 2,059.00 | 2,025.00 | 2,048.00 | 2,048.00 | 0.94% | 41,400 |
| Apr 21, 2026 | 2,066.00 | 2,070.00 | 2,027.00 | 2,029.00 | 2,029.00 | -1.89% | 54,800 |
| Apr 20, 2026 | 2,106.00 | 2,106.00 | 2,052.00 | 2,068.00 | 2,068.00 | -0.86% | 45,100 |
| Apr 17, 2026 | 2,111.00 | 2,117.00 | 2,075.00 | 2,086.00 | 2,086.00 | -1.18% | 41,400 |
| Apr 16, 2026 | 2,097.00 | 2,121.00 | 2,089.00 | 2,111.00 | 2,111.00 | 1.00% | 53,700 |
| Apr 15, 2026 | 2,053.00 | 2,090.00 | 2,053.00 | 2,090.00 | 2,090.00 | 3.21% | 47,500 |
| Apr 14, 2026 | 2,025.00 | 2,037.00 | 2,021.00 | 2,025.00 | 2,025.00 | 0.20% | 34,400 |
| 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 |