Skip to main content
logo
Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
+22.00 (0.71%)
Oct 16, 2026, 3:30 PM JST

Inaba Denki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,110.003,144.003,085.003,130.003,130.000.71%233,900
Oct 15, 20263,135.003,145.003,086.003,108.003,108.00-1.61%213,300
Oct 14, 20263,150.003,173.003,138.003,159.003,159.000.77%215,900
Oct 13, 20263,100.003,140.003,062.003,135.003,135.002.05%202,400
Oct 9, 20263,077.003,084.003,062.003,072.003,072.000.16%236,900
Oct 8, 20263,115.003,123.003,031.003,067.003,067.00-1.79%281,100
Oct 7, 20263,177.003,225.003,123.003,123.003,123.00-2.31%197,200
Oct 6, 20263,179.003,197.003,157.003,197.003,197.001.07%192,100
Oct 5, 20263,145.003,164.003,129.003,163.003,163.001.02%200,800
Oct 2, 20263,124.003,153.003,119.003,131.003,131.00-0.25%205,700
Oct 1, 20263,073.003,160.003,069.003,139.003,139.001.23%305,000
Sep 30, 20263,071.003,107.003,051.003,101.003,101.001.44%287,600
Sep 29, 20263,064.003,087.003,043.003,057.003,057.00-0.33%195,800
Sep 28, 20263,165.003,167.003,097.003,107.003,067.00-0.99%241,200
Sep 25, 20263,150.003,154.003,122.003,138.003,097.600.64%180,200
Sep 24, 20263,133.003,148.003,112.003,118.003,077.860.68%231,000
Sep 18, 20263,145.003,145.003,093.003,097.003,057.13-1.28%414,500
Sep 17, 20263,113.003,146.003,106.003,137.003,096.611.42%191,000
Sep 16, 20263,085.003,112.003,067.003,093.003,053.181.24%146,400
Sep 15, 20263,067.003,074.003,050.003,055.003,015.67-0.78%180,700
Sep 14, 20263,059.003,090.003,049.003,079.003,039.360.65%167,200
Sep 11, 20262,970.003,068.002,966.503,059.003,019.620.92%241,800
Sep 10, 20263,028.003,040.002,988.003,031.002,991.980.10%148,800
Sep 9, 20262,975.503,031.002,962.503,028.002,989.021.32%157,200
Sep 8, 20263,016.003,064.002,988.502,988.502,950.03-1.92%133,000
Sep 7, 20263,080.003,099.003,042.003,047.003,007.77-0.52%122,200
Sep 4, 20263,060.003,078.003,029.003,063.003,023.57-0.55%165,400
Sep 3, 20263,075.003,105.003,056.003,080.003,040.350.75%152,800
Sep 2, 20263,129.003,141.003,055.003,057.003,017.64-3.29%230,200
Sep 1, 20263,079.003,170.003,065.003,161.003,120.302.46%323,200
Aug 31, 20263,032.003,091.003,015.003,085.003,045.280.75%203,700
Aug 28, 20263,013.003,084.003,000.003,062.003,022.581.22%761,100
Aug 27, 20263,005.003,028.002,997.003,025.002,986.060.95%150,900
Aug 26, 20262,987.503,021.002,976.002,996.502,957.920.54%143,000
Aug 25, 20262,999.503,006.002,964.502,980.502,942.13-0.38%158,300
Aug 24, 20262,983.002,995.002,970.002,992.002,953.480.88%177,200
Aug 21, 20262,958.002,976.002,922.502,966.002,927.820.64%164,800
Aug 20, 20262,951.002,996.002,921.002,947.002,909.060.61%225,500
Aug 19, 20263,001.003,047.002,920.502,929.002,891.29-3.94%199,300
Aug 18, 20263,069.003,079.003,040.003,049.003,009.750.36%152,700
Aug 17, 20263,069.003,084.003,038.003,038.002,998.89-0.43%137,400
Aug 14, 20263,030.003,061.003,019.003,051.003,011.720.10%156,400
Aug 13, 20263,050.003,060.003,009.003,048.003,008.760.56%178,700
Aug 12, 20263,050.003,055.002,998.003,031.002,991.98-0.10%190,700
Aug 10, 20263,037.003,088.003,022.003,034.002,994.940.93%246,100
Aug 7, 20262,991.503,020.002,963.003,006.002,967.300.60%369,300
Aug 6, 20262,975.003,002.002,942.002,988.002,949.531.17%207,500
Aug 5, 20262,904.002,970.002,896.002,953.502,915.481.72%174,600
Aug 4, 20262,900.002,950.002,883.502,903.502,866.120.14%218,100
Aug 3, 20262,840.002,922.002,806.502,899.502,862.171.29%350,800