Skip to main content
logo
INES Corporation (TYO:9742)
Japan flag Japan · Delayed Price · Currency is JPY
2,297.00
+38.00 (1.68%)
Sep 25, 2026, 3:30 PM JST

INES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,267.002,323.002,264.002,297.002,297.001.68%42,900
Sep 24, 20262,200.002,279.002,191.002,259.002,259.005.02%45,300
Sep 18, 20262,143.002,168.002,126.002,151.002,151.000.28%22,200
Sep 17, 20262,126.002,157.002,117.002,145.002,145.001.13%19,200
Sep 16, 20262,126.002,129.002,110.002,121.002,121.00-0.24%17,700
Sep 15, 20262,085.002,141.002,085.002,126.002,126.000.62%23,200
Sep 14, 20262,063.002,113.002,050.002,113.002,113.003.33%20,800
Sep 11, 20262,018.002,062.002,015.002,045.002,045.00-0.20%27,200
Sep 10, 20262,033.002,050.002,001.002,049.002,049.000.10%19,800
Sep 9, 20262,070.002,070.002,023.002,047.002,047.00-1.11%23,500
Sep 8, 20262,105.002,105.002,060.002,070.002,070.00-1.66%19,100
Sep 7, 20262,180.002,180.002,076.002,105.002,105.00-3.57%65,600
Sep 4, 20262,219.002,234.002,182.002,183.002,183.00-2.02%25,600
Sep 3, 20262,332.002,332.002,225.002,228.002,228.00-3.63%26,800
Sep 2, 20262,351.002,357.002,312.002,312.002,312.00-2.28%29,900
Sep 1, 20262,359.002,388.002,351.002,366.002,366.000.30%25,900
Aug 31, 20262,349.002,377.002,342.002,359.002,359.00-0.34%18,000
Aug 28, 20262,348.002,397.002,348.002,367.002,367.000.85%34,300
Aug 27, 20262,329.002,372.002,322.002,347.002,347.000.82%28,200
Aug 26, 20262,360.002,375.002,291.002,328.002,328.00-1.36%41,400
Aug 25, 20262,527.002,527.002,336.002,360.002,360.00-6.61%66,900
Aug 24, 20262,462.002,527.002,455.002,527.002,527.003.27%50,900
Aug 21, 20262,362.002,470.002,358.002,447.002,447.003.60%74,300
Aug 20, 20262,344.002,375.002,321.002,362.002,362.000.77%21,700
Aug 19, 20262,358.002,400.002,335.002,344.002,344.00-0.55%35,200
Aug 18, 20262,340.002,372.002,310.002,357.002,357.000.73%17,200
Aug 17, 20262,348.002,376.002,330.002,340.002,340.00-1.27%26,500
Aug 14, 20262,316.002,380.002,299.002,370.002,370.002.60%31,400
Aug 13, 20262,317.002,317.002,248.002,310.002,310.00-0.39%26,500
Aug 12, 20262,314.002,335.002,298.002,319.002,319.000.56%31,500
Aug 10, 20262,310.002,349.002,287.002,306.002,306.000.48%49,000
Aug 7, 20262,187.002,296.002,187.002,295.002,295.005.61%45,600
Aug 6, 20262,140.002,195.002,140.002,173.002,173.000.98%22,300
Aug 5, 20262,195.002,240.002,141.002,152.002,152.00-1.37%41,100
Aug 4, 20262,164.002,212.002,140.002,182.002,182.001.07%38,900
Aug 3, 20262,102.002,180.002,071.002,159.002,159.001.12%48,500
Jul 31, 20262,175.002,197.002,070.002,135.002,135.00-2.82%56,500
Jul 30, 20262,227.002,244.002,196.002,197.002,197.00-1.88%57,900
Jul 29, 20262,195.002,249.002,167.002,239.002,239.002.66%33,800
Jul 28, 20262,196.002,211.002,152.002,181.002,181.00-0.23%27,200
Jul 27, 20262,153.002,205.002,153.002,186.002,186.001.25%18,000
Jul 24, 20262,160.002,179.002,149.002,159.002,159.00-0.23%40,000
Jul 23, 20262,153.002,179.002,146.002,164.002,164.000.51%25,900
Jul 22, 20262,167.002,182.002,152.002,153.002,153.00-1.01%25,500
Jul 21, 20262,222.002,249.002,170.002,175.002,175.00-0.91%24,900
Jul 17, 20262,219.002,230.002,171.002,195.002,195.00-0.50%24,000
Jul 16, 20262,209.002,217.002,187.002,206.002,206.000.36%26,300
Jul 15, 20262,191.002,205.002,172.002,198.002,198.000.32%15,900
Jul 14, 20262,183.002,221.002,183.002,191.002,191.001.15%35,100
Jul 13, 20262,175.002,190.002,166.002,166.002,166.00-0.78%14,800