Skip to main content
logo
INES Corporation (TYO:9742)
Japan flag Japan · Delayed Price · Currency is JPY
2,108.00
-43.00 (-2.00%)
Jul 6, 2026, 3:30 PM JST

INES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,200.002,202.002,153.002,154.00--0.78%10,600
Jul 2, 20262,183.002,230.002,154.002,171.002,171.001.40%46,400
Jul 1, 20262,135.002,172.002,135.002,141.002,141.000.28%34,000
Jun 30, 20262,129.002,166.002,129.002,135.002,135.00-0.42%38,700
Jun 29, 20262,109.002,163.002,109.002,144.002,144.002.05%47,500
Jun 26, 20262,091.002,125.002,081.002,101.002,101.000.62%31,200
Jun 25, 20262,095.002,104.002,084.002,088.002,088.00-0.33%22,900
Jun 24, 20262,083.002,119.002,066.002,095.002,095.00-0.05%24,900
Jun 23, 20262,108.002,130.002,096.002,096.002,096.00-2.65%24,200
Jun 22, 20262,135.002,165.002,126.002,153.002,153.002.33%42,700
Jun 19, 20262,042.002,104.002,042.002,104.002,104.002.48%37,700
Jun 18, 20262,055.002,061.002,021.002,053.002,053.002.24%24,700
Jun 17, 20262,038.002,068.002,008.002,008.002,008.00-43,400
Jun 16, 20262,065.002,100.002,008.002,008.002,008.00-3.88%42,700
Jun 15, 20262,074.002,124.002,027.002,089.002,089.002.00%46,200
Jun 12, 20262,069.002,106.002,045.002,048.002,048.00-1.21%45,600
Jun 11, 20262,124.002,145.002,030.002,073.002,073.00-3.04%50,500
Jun 10, 20262,123.002,160.002,116.002,138.002,138.000.71%42,000
Jun 9, 20262,123.002,156.002,121.002,123.002,123.00-31,600
Jun 8, 20262,120.002,166.002,106.002,123.002,123.00-1.80%45,500
Jun 5, 20262,122.002,175.002,122.002,162.002,162.001.89%33,000
Jun 4, 20262,049.002,126.002,049.002,122.002,122.001.48%26,500
Jun 3, 20262,146.002,146.002,084.002,091.002,091.00-1.51%36,400
Jun 2, 20262,143.002,167.002,091.002,123.002,123.00-0.93%44,500
Jun 1, 20262,100.002,145.002,089.002,143.002,143.001.81%35,800
May 29, 20262,062.002,147.002,062.002,105.002,105.001.59%36,100
May 28, 20262,045.002,072.002,041.002,072.002,072.000.58%22,100
May 27, 20262,031.002,074.002,031.002,060.002,060.00-0.10%40,500
May 26, 20262,023.002,078.002,003.002,062.002,062.002.89%56,800
May 25, 20262,104.002,104.001,934.002,004.002,004.00-4.75%75,300
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