Skip to main content
logo
Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan flag Japan · Delayed Price · Currency is JPY
4,317.00
-32.00 (-0.74%)
Sep 17, 2025, 3:30 PM JST

Inaba Denki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20254,300.004,360.004,300.004,349.004,349.001.14%71,600
Sep 12, 20254,300.004,330.004,291.004,300.004,300.000.96%136,100
Sep 11, 20254,282.004,285.004,235.004,259.004,259.000.24%67,900
Sep 10, 20254,250.004,282.004,228.004,249.004,249.000.02%50,200
Sep 9, 20254,250.004,285.004,202.004,248.004,248.000.40%99,500
Sep 8, 20254,230.004,231.004,200.004,231.004,231.000.88%46,900
Sep 5, 20254,176.004,203.004,159.004,194.004,194.000.50%62,300
Sep 4, 20254,168.004,190.004,142.004,173.004,173.000.17%67,800
Sep 3, 20254,165.004,195.004,151.004,166.004,166.000.02%107,600
Sep 2, 20254,159.004,194.004,140.004,165.004,165.000.17%71,000
Sep 1, 20254,130.004,171.004,115.004,158.004,158.00-68,100
Aug 29, 20254,156.004,170.004,146.004,158.004,158.00-0.38%67,400
Aug 28, 20254,151.004,191.004,140.004,174.004,174.00-0.29%54,900
Aug 27, 20254,114.004,209.004,106.004,186.004,186.001.04%138,500
Aug 26, 20254,146.004,167.004,114.004,143.004,143.00-0.17%130,000
Aug 25, 20254,138.004,163.004,117.004,150.004,150.00-85,300
Aug 22, 20254,150.004,151.004,123.004,150.004,150.00-0.07%69,200
Aug 21, 20254,202.004,205.004,152.004,153.004,153.00-1.17%58,100
Aug 20, 20254,170.004,221.004,169.004,202.004,202.000.77%89,300
Aug 19, 20254,160.004,195.004,152.004,170.004,170.000.14%54,300
Aug 18, 20254,105.004,185.004,105.004,164.004,164.000.60%83,000
Aug 15, 20254,163.004,163.004,108.004,139.004,139.00-0.62%74,500
Aug 14, 20254,181.004,181.004,140.004,165.004,165.00-1.28%87,000
Aug 13, 20254,271.004,271.004,218.004,219.004,219.00-0.66%79,200
Aug 12, 20254,250.004,280.004,238.004,247.004,247.000.12%119,300
Aug 8, 20254,200.004,247.004,188.004,242.004,242.001.70%113,500
Aug 7, 20254,155.004,219.004,136.004,171.004,171.000.31%101,300
Aug 6, 20254,100.004,158.004,094.004,158.004,158.002.09%156,100
Aug 5, 20254,076.004,116.004,051.004,073.004,073.00-0.42%84,700
Aug 4, 20254,056.004,098.004,017.004,090.004,090.000.02%119,400
Aug 1, 20253,988.004,111.003,984.004,089.004,089.003.08%162,500
Jul 31, 20254,136.004,181.003,910.003,967.003,967.00-4.66%312,900
Jul 30, 20254,094.004,170.004,090.004,161.004,161.000.80%130,900
Jul 29, 20254,098.004,137.004,087.004,128.004,128.000.24%95,000
Jul 28, 20254,108.004,153.004,100.004,118.004,118.00-0.36%106,200
Jul 25, 20254,100.004,147.004,095.004,133.004,133.000.49%86,900
Jul 24, 20254,080.004,129.004,067.004,113.004,113.001.13%120,600
Jul 23, 20254,040.004,098.004,039.004,067.004,067.001.35%123,000
Jul 22, 20254,005.004,064.004,003.004,013.004,013.00-0.37%66,500
Jul 18, 20254,033.004,049.004,023.004,028.004,028.00-0.12%67,400
Jul 17, 20253,975.004,052.003,975.004,033.004,033.000.32%73,700
Jul 16, 20254,000.004,044.003,996.004,020.004,020.00-0.27%81,300
Jul 15, 20254,057.004,057.004,016.004,031.004,031.00-0.22%53,400
Jul 14, 20254,026.004,065.003,993.004,040.004,040.00-0.07%71,200
Jul 11, 20254,040.004,089.004,035.004,043.004,043.001.05%112,100
Jul 10, 20253,974.004,001.003,964.004,001.004,001.000.50%118,000
Jul 9, 20253,941.003,991.003,940.003,981.003,981.001.35%97,200
Jul 8, 20253,909.003,928.003,889.003,928.003,928.000.98%94,300
Jul 7, 20253,914.003,939.003,890.003,890.003,890.00-0.71%65,000
Jul 4, 20253,919.003,922.003,900.003,918.003,918.000.44%63,600