Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan · Delayed Price · Currency is JPY 2,553.50
+12.00 (0.47%)
Nov 9, 2026, 3:30 PM JST
Inaba Denki Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2,583.50 | 2,608.00 | 2,553.50 | 2,553.50 | 2,553.50 | 0.47% | 266,900 |
| Nov 6, 2026 | 2,543.00 | 2,582.50 | 2,513.50 | 2,541.50 | 2,541.50 | -5.63% | 348,200 |
| Nov 5, 2026 | 2,781.00 | 2,785.00 | 2,681.00 | 2,693.00 | 2,693.00 | -2.46% | 424,100 |
| Nov 4, 2026 | 2,847.00 | 2,875.00 | 2,734.00 | 2,761.00 | 2,761.00 | -2.21% | 323,400 |
| Nov 2, 2026 | 2,889.00 | 2,901.00 | 2,823.50 | 2,823.50 | 2,823.50 | -2.27% | 354,200 |
| Oct 30, 2026 | 3,063.00 | 3,101.00 | 2,815.00 | 2,889.00 | 2,889.00 | -5.68% | 350,800 |
| Oct 29, 2026 | 3,085.00 | 3,085.00 | 3,040.00 | 3,063.00 | 3,063.00 | -0.52% | 594,300 |
| Oct 28, 2026 | 3,088.00 | 3,150.00 | 3,061.00 | 3,079.00 | 3,079.00 | -0.39% | 380,500 |
| Oct 27, 2026 | 3,080.00 | 3,107.00 | 3,064.00 | 3,091.00 | 3,091.00 | 0.72% | 196,300 |
| Oct 26, 2026 | 3,052.00 | 3,080.00 | 3,039.00 | 3,069.00 | 3,069.00 | 1.09% | 295,500 |
| Oct 23, 2026 | 3,040.00 | 3,046.00 | 2,967.50 | 3,036.00 | 3,036.00 | -0.36% | 217,000 |
| Oct 22, 2026 | 3,083.00 | 3,090.00 | 3,043.00 | 3,047.00 | 3,047.00 | 0.07% | 240,700 |
| Oct 21, 2026 | 3,100.00 | 3,107.00 | 3,030.00 | 3,045.00 | 3,045.00 | -0.72% | 197,700 |
| Oct 20, 2026 | 3,145.00 | 3,150.00 | 3,055.00 | 3,067.00 | 3,067.00 | -1.98% | 196,600 |
| Oct 19, 2026 | 3,123.00 | 3,142.00 | 3,100.00 | 3,129.00 | 3,129.00 | -0.03% | 231,900 |
| Oct 16, 2026 | 3,110.00 | 3,145.00 | 3,085.00 | 3,130.00 | 3,130.00 | 0.71% | 233,900 |
| Oct 15, 2026 | 3,135.00 | 3,145.00 | 3,086.00 | 3,108.00 | 3,108.00 | -1.61% | 213,300 |
| Oct 14, 2026 | 3,150.00 | 3,173.00 | 3,138.00 | 3,159.00 | 3,159.00 | 0.77% | 215,900 |
| Oct 13, 2026 | 3,100.00 | 3,140.00 | 3,062.00 | 3,135.00 | 3,135.00 | 2.05% | 202,400 |
| Oct 9, 2026 | 3,077.00 | 3,084.00 | 3,062.00 | 3,072.00 | 3,072.00 | 0.16% | 236,900 |
| Oct 8, 2026 | 3,115.00 | 3,123.00 | 3,031.00 | 3,067.00 | 3,067.00 | -1.79% | 281,100 |
| Oct 7, 2026 | 3,177.00 | 3,225.00 | 3,123.00 | 3,123.00 | 3,123.00 | -2.31% | 197,200 |
| Oct 6, 2026 | 3,179.00 | 3,197.00 | 3,157.00 | 3,197.00 | 3,197.00 | 1.07% | 192,100 |
| Oct 5, 2026 | 3,145.00 | 3,164.00 | 3,129.00 | 3,163.00 | 3,163.00 | 1.02% | 200,800 |
| Oct 2, 2026 | 3,124.00 | 3,153.00 | 3,119.00 | 3,131.00 | 3,131.00 | -0.25% | 205,700 |
| Oct 1, 2026 | 3,073.00 | 3,160.00 | 3,069.00 | 3,139.00 | 3,139.00 | 1.23% | 305,000 |
| Sep 30, 2026 | 3,071.00 | 3,107.00 | 3,051.00 | 3,101.00 | 3,101.00 | 1.44% | 287,600 |
| Sep 29, 2026 | 3,064.00 | 3,087.00 | 3,043.00 | 3,057.00 | 3,057.00 | -0.33% | 195,800 |
| Sep 28, 2026 | 3,165.00 | 3,167.00 | 3,097.00 | 3,107.00 | 3,067.00 | -0.99% | 241,200 |
| Sep 25, 2026 | 3,150.00 | 3,154.00 | 3,122.00 | 3,138.00 | 3,097.60 | 0.64% | 180,200 |
| Sep 24, 2026 | 3,133.00 | 3,148.00 | 3,112.00 | 3,118.00 | 3,077.86 | 0.68% | 231,000 |
| Sep 18, 2026 | 3,145.00 | 3,145.00 | 3,093.00 | 3,097.00 | 3,057.13 | -1.28% | 414,500 |
| Sep 17, 2026 | 3,113.00 | 3,146.00 | 3,106.00 | 3,137.00 | 3,096.61 | 1.42% | 191,000 |
| Sep 16, 2026 | 3,085.00 | 3,112.00 | 3,067.00 | 3,093.00 | 3,053.18 | 1.24% | 146,400 |
| Sep 15, 2026 | 3,067.00 | 3,074.00 | 3,050.00 | 3,055.00 | 3,015.67 | -0.78% | 180,700 |
| Sep 14, 2026 | 3,059.00 | 3,090.00 | 3,049.00 | 3,079.00 | 3,039.36 | 0.65% | 167,200 |
| Sep 11, 2026 | 2,970.00 | 3,068.00 | 2,966.50 | 3,059.00 | 3,019.62 | 0.92% | 241,800 |
| Sep 10, 2026 | 3,028.00 | 3,040.00 | 2,988.00 | 3,031.00 | 2,991.98 | 0.10% | 148,800 |
| Sep 9, 2026 | 2,975.50 | 3,031.00 | 2,962.50 | 3,028.00 | 2,989.02 | 1.32% | 157,200 |
| Sep 8, 2026 | 3,016.00 | 3,064.00 | 2,988.50 | 2,988.50 | 2,950.03 | -1.92% | 133,000 |
| Sep 7, 2026 | 3,080.00 | 3,099.00 | 3,042.00 | 3,047.00 | 3,007.77 | -0.52% | 122,200 |
| Sep 4, 2026 | 3,060.00 | 3,078.00 | 3,029.00 | 3,063.00 | 3,023.57 | -0.55% | 165,400 |
| Sep 3, 2026 | 3,075.00 | 3,105.00 | 3,056.00 | 3,080.00 | 3,040.35 | 0.75% | 152,800 |
| Sep 2, 2026 | 3,129.00 | 3,141.00 | 3,055.00 | 3,057.00 | 3,017.64 | -3.29% | 230,200 |
| Sep 1, 2026 | 3,079.00 | 3,170.00 | 3,065.00 | 3,161.00 | 3,120.30 | 2.46% | 323,200 |
| Aug 31, 2026 | 3,032.00 | 3,091.00 | 3,015.00 | 3,085.00 | 3,045.28 | 0.75% | 203,700 |
| Aug 28, 2026 | 3,013.00 | 3,084.00 | 3,000.00 | 3,062.00 | 3,022.58 | 1.22% | 761,100 |
| Aug 27, 2026 | 3,005.00 | 3,028.00 | 2,997.00 | 3,025.00 | 2,986.06 | 0.95% | 150,900 |
| Aug 26, 2026 | 2,987.50 | 3,021.00 | 2,976.00 | 2,996.50 | 2,957.92 | 0.54% | 143,000 |
| Aug 25, 2026 | 2,999.50 | 3,006.00 | 2,964.50 | 2,980.50 | 2,942.13 | -0.38% | 158,300 |