Skip to main content
logo
Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan flag Japan · Delayed Price · Currency is JPY
4,500.00
-50.00 (-1.10%)
Nov 5, 2025, 3:30 PM JST

Inaba Denki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20254,492.004,619.004,461.004,550.004,550.000.15%269,200
Oct 31, 20254,259.004,587.004,240.004,543.004,543.006.94%289,800
Oct 30, 20254,192.004,255.004,169.004,248.004,248.001.82%401,700
Oct 29, 20254,245.004,245.004,172.004,172.004,172.00-0.97%73,200
Oct 28, 20254,345.004,380.004,204.004,213.004,213.00-3.19%78,900
Oct 27, 20254,313.004,372.004,273.004,352.004,352.001.82%88,700
Oct 24, 20254,252.004,283.004,248.004,274.004,274.000.26%50,000
Oct 23, 20254,207.004,277.004,155.004,263.004,263.001.21%79,200
Oct 22, 20254,199.004,219.004,185.004,212.004,212.000.45%86,000
Oct 21, 20254,185.004,199.004,146.004,193.004,193.000.43%73,400
Oct 20, 20254,200.004,200.004,141.004,175.004,175.000.70%69,600
Oct 17, 20254,135.004,198.004,104.004,146.004,146.000.58%65,400
Oct 16, 20254,180.004,185.004,111.004,122.004,122.00-1.25%74,200
Oct 15, 20254,123.004,174.004,113.004,174.004,174.002.35%79,400
Oct 14, 20254,082.004,124.004,053.004,078.004,078.00-1.45%96,100
Oct 10, 20254,180.004,190.004,120.004,138.004,138.00-2.15%92,000
Oct 9, 20254,165.004,231.004,163.004,229.004,229.001.10%100,000
Oct 8, 20254,199.004,231.004,170.004,183.004,183.00-0.38%84,100
Oct 7, 20254,206.004,221.004,194.004,199.004,199.00-0.31%74,100
Oct 6, 20254,246.004,246.004,187.004,212.004,212.001.47%82,700
Oct 3, 20254,120.004,156.004,110.004,151.004,151.000.75%73,000
Oct 2, 20254,114.004,132.004,050.004,120.004,120.00-0.10%88,500
Oct 1, 20254,183.004,186.004,074.004,124.004,124.00-2.00%116,200
Sep 30, 20254,243.004,298.004,202.004,208.004,208.00-1.24%81,500
Sep 29, 20254,291.004,294.004,238.004,261.004,261.00-2.05%75,900
Sep 26, 20254,324.004,379.004,324.004,350.004,280.000.58%108,700
Sep 25, 20254,351.004,351.004,311.004,325.004,255.400.05%80,400
Sep 24, 20254,342.004,347.004,305.004,323.004,253.43-0.12%70,900
Sep 22, 20254,340.004,357.004,319.004,328.004,258.35-0.55%51,500
Sep 19, 20254,375.004,399.004,338.004,352.004,281.970.16%150,200
Sep 18, 20254,327.004,365.004,295.004,345.004,275.080.65%84,800
Sep 17, 20254,335.004,341.004,305.004,317.004,247.53-0.74%84,800
Sep 16, 20254,300.004,360.004,300.004,349.004,279.021.14%75,300
Sep 12, 20254,300.004,330.004,291.004,300.004,230.800.96%136,100
Sep 11, 20254,282.004,285.004,235.004,259.004,190.460.24%136,100
Sep 10, 20254,250.004,282.004,228.004,249.004,180.630.02%50,200
Sep 9, 20254,250.004,285.004,202.004,248.004,179.640.40%99,500
Sep 8, 20254,230.004,231.004,200.004,231.004,162.910.88%46,900
Sep 5, 20254,176.004,203.004,159.004,194.004,126.510.50%62,300
Sep 4, 20254,168.004,190.004,142.004,173.004,105.850.17%67,800
Sep 3, 20254,165.004,195.004,151.004,166.004,098.960.02%107,600
Sep 2, 20254,159.004,194.004,140.004,165.004,097.980.17%71,000
Sep 1, 20254,130.004,171.004,115.004,158.004,091.10-68,100
Aug 29, 20254,156.004,170.004,146.004,158.004,091.10-0.38%67,400
Aug 28, 20254,151.004,191.004,140.004,174.004,106.84-0.29%54,900
Aug 27, 20254,114.004,209.004,106.004,186.004,118.651.04%138,500
Aug 26, 20254,146.004,167.004,114.004,143.004,076.34-0.17%130,000
Aug 25, 20254,138.004,163.004,117.004,150.004,083.23-85,300
Aug 22, 20254,150.004,151.004,123.004,150.004,083.23-0.07%69,200
Aug 21, 20254,202.004,205.004,152.004,153.004,086.18-1.17%58,100