Skip to main content
logo
Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan flag Japan · Delayed Price · Currency is JPY
2,677.50
+44.00 (1.67%)
At close: Mar 18, 2026

Inaba Denki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,653.002,680.502,638.002,677.502,677.501.67%174,900
Mar 17, 20262,630.502,668.502,630.502,633.502,633.500.55%135,300
Mar 16, 20262,608.002,639.502,601.002,619.002,619.000.69%175,100
Mar 13, 20262,587.502,626.002,587.002,601.002,601.000.19%236,500
Mar 12, 20262,633.002,633.002,593.502,596.002,596.00-2.50%174,300
Mar 11, 20262,669.502,694.002,654.502,662.502,662.501.02%143,200
Mar 10, 20262,631.502,661.002,615.002,635.502,635.502.09%183,300
Mar 9, 20262,550.002,597.002,532.002,581.502,581.50-3.31%257,900
Mar 6, 20262,679.502,700.502,655.002,670.002,670.00-2.16%214,600
Mar 5, 20262,726.502,762.502,705.002,729.002,729.002.38%229,500
Mar 4, 20262,652.002,700.002,620.502,665.502,665.50-3.14%347,900
Mar 3, 20262,822.002,827.502,738.002,752.002,752.00-2.86%226,200
Mar 2, 20262,796.002,846.502,796.002,833.002,833.00-1.48%185,600
Feb 27, 20262,835.002,882.502,824.002,875.502,875.501.68%207,400
Feb 26, 20262,860.002,862.502,828.002,828.002,828.00-0.84%161,200
Feb 25, 20262,830.002,856.502,803.502,852.002,852.000.83%223,800
Feb 24, 20262,797.002,844.502,753.502,828.502,828.501.49%229,600
Feb 20, 20262,787.502,803.002,778.002,787.002,787.00-0.46%180,000
Feb 19, 20262,790.002,800.002,768.002,800.002,800.000.59%244,500
Feb 18, 20262,770.002,795.502,755.002,783.502,783.501.48%157,500
Feb 17, 20262,789.502,789.502,743.002,743.002,743.00-1.47%170,200
Feb 16, 20262,751.002,785.502,728.002,784.002,784.001.29%342,200
Feb 13, 20262,773.002,804.002,726.502,748.502,748.50-2.45%260,300
Feb 12, 20262,783.002,817.502,780.502,817.502,817.501.24%294,100
Feb 10, 20262,773.502,795.002,768.002,783.002,783.000.80%215,300
Feb 9, 20262,732.002,762.002,718.502,761.002,761.002.95%299,000
Feb 6, 20262,657.002,686.002,645.002,682.002,682.000.85%128,600
Feb 5, 20262,699.002,700.002,651.002,659.502,659.500.89%195,100
Feb 4, 20262,651.502,672.002,632.502,636.002,636.00-0.38%236,800
Feb 3, 20262,598.002,654.002,573.502,646.002,646.002.82%261,300
Feb 2, 20262,607.502,641.002,572.502,573.502,573.500.02%382,700
Jan 30, 20262,614.502,629.002,480.002,573.002,573.00-1.06%571,900
Jan 29, 20262,595.502,612.002,573.002,600.502,600.500.02%175,700
Jan 28, 20262,636.002,641.002,595.002,600.002,600.00-1.55%162,700
Jan 27, 20262,629.002,652.502,610.002,641.002,641.000.21%295,800
Jan 26, 20262,655.002,655.002,624.502,635.502,635.50-1.83%203,600
Jan 23, 20262,697.502,704.502,681.502,684.502,684.500.26%159,400
Jan 22, 20262,659.002,682.002,638.002,677.502,677.501.63%206,800
Jan 21, 20262,615.502,641.002,611.502,634.502,634.50-183,000
Jan 20, 20262,640.002,646.502,613.002,634.502,634.50-1.14%212,200
Jan 19, 20262,670.502,683.502,634.002,665.002,665.00-0.15%166,400
Jan 16, 20262,650.002,680.002,644.002,669.002,669.000.11%194,000
Jan 15, 20262,657.002,676.002,657.002,666.002,666.00-0.28%145,900
Jan 14, 20262,643.502,673.502,641.002,673.502,673.501.15%165,000
Jan 13, 20262,639.502,662.002,613.502,643.002,643.002.07%230,100
Jan 9, 20262,596.002,607.502,570.002,589.502,589.500.54%167,600
Jan 8, 20262,570.502,587.502,563.002,575.502,575.50-0.48%226,700
Jan 7, 20262,587.002,604.002,579.002,588.002,588.00-0.42%162,700
Jan 6, 20262,596.002,609.502,575.502,599.002,599.000.60%189,400
Jan 5, 20262,570.002,584.002,546.502,583.502,583.501.33%259,100