Skip to main content
logo
INES Corporation (TYO:9742)
Japan flag Japan · Delayed Price · Currency is JPY
2,422.00
+114.00 (4.94%)
Oct 16, 2026, 2:54 PM JST

INES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,301.002,429.002,301.002,422.002,422.004.94%28,000
Oct 15, 20262,350.002,350.002,307.002,308.002,308.00-22,300
Oct 14, 20262,346.002,346.002,289.002,308.002,308.00-21,800
Oct 13, 20262,310.002,349.002,276.002,308.002,308.00-0.09%21,900
Oct 9, 20262,217.002,319.002,202.002,310.002,310.004.19%32,700
Oct 8, 20262,201.002,246.002,181.002,217.002,217.000.54%39,100
Oct 7, 20262,275.002,288.002,205.002,205.002,205.00-3.63%17,200
Oct 6, 20262,268.002,309.002,268.002,288.002,288.001.60%25,800
Oct 5, 20262,267.002,267.002,216.002,252.002,252.00-1.23%24,900
Oct 2, 20262,220.002,305.002,220.002,280.002,280.001.60%23,100
Oct 1, 20262,191.002,276.002,191.002,244.002,244.001.40%31,100
Sep 30, 20262,175.002,248.002,173.002,213.002,213.001.47%28,600
Sep 29, 20262,235.002,249.002,180.002,181.002,181.00-2.55%34,100
Sep 28, 20262,299.002,324.002,258.002,263.002,238.00-1.48%40,900
Sep 25, 20262,267.002,323.002,264.002,297.002,271.621.68%42,900
Sep 24, 20262,200.002,279.002,191.002,259.002,234.045.02%45,300
Sep 18, 20262,143.002,168.002,126.002,151.002,127.240.28%22,200
Sep 17, 20262,126.002,157.002,117.002,145.002,121.301.13%19,200
Sep 16, 20262,126.002,129.002,110.002,121.002,097.57-0.24%17,700
Sep 15, 20262,085.002,141.002,085.002,126.002,102.510.62%23,200
Sep 14, 20262,063.002,113.002,050.002,113.002,089.663.33%20,800
Sep 11, 20262,018.002,062.002,015.002,045.002,022.41-0.20%27,200
Sep 10, 20262,033.002,050.002,001.002,049.002,026.360.10%19,800
Sep 9, 20262,070.002,070.002,023.002,047.002,024.39-1.11%23,500
Sep 8, 20262,105.002,105.002,060.002,070.002,047.13-1.66%19,100
Sep 7, 20262,180.002,180.002,076.002,105.002,081.75-3.57%65,600
Sep 4, 20262,219.002,234.002,182.002,183.002,158.88-2.02%25,600
Sep 3, 20262,332.002,332.002,225.002,228.002,203.39-3.63%26,800
Sep 2, 20262,351.002,357.002,312.002,312.002,286.46-2.28%29,900
Sep 1, 20262,359.002,388.002,351.002,366.002,339.860.30%25,900
Aug 31, 20262,349.002,377.002,342.002,359.002,332.94-0.34%18,000
Aug 28, 20262,348.002,397.002,348.002,367.002,340.850.85%34,300
Aug 27, 20262,329.002,372.002,322.002,347.002,321.070.82%28,200
Aug 26, 20262,360.002,375.002,291.002,328.002,302.28-1.36%41,400
Aug 25, 20262,527.002,527.002,336.002,360.002,333.93-6.61%66,900
Aug 24, 20262,462.002,527.002,455.002,527.002,499.083.27%50,900
Aug 21, 20262,362.002,470.002,358.002,447.002,419.973.60%74,300
Aug 20, 20262,344.002,375.002,321.002,362.002,335.910.77%21,700
Aug 19, 20262,358.002,400.002,335.002,344.002,318.11-0.55%35,200
Aug 18, 20262,340.002,372.002,310.002,357.002,330.960.73%17,200
Aug 17, 20262,348.002,376.002,330.002,340.002,314.15-1.27%26,500
Aug 14, 20262,316.002,380.002,299.002,370.002,343.822.60%31,400
Aug 13, 20262,317.002,317.002,248.002,310.002,284.48-0.39%26,500
Aug 12, 20262,314.002,335.002,298.002,319.002,293.380.56%31,500
Aug 10, 20262,310.002,349.002,287.002,306.002,280.520.48%49,000
Aug 7, 20262,187.002,296.002,187.002,295.002,269.655.61%45,600
Aug 6, 20262,140.002,195.002,140.002,173.002,148.990.98%22,300
Aug 5, 20262,195.002,240.002,141.002,152.002,128.23-1.37%41,100
Aug 4, 20262,164.002,212.002,140.002,182.002,157.891.07%38,900
Aug 3, 20262,102.002,180.002,071.002,159.002,135.151.12%48,500