Skip to main content
logo
Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan flag Japan · Delayed Price · Currency is JPY
2,768.00
+25.00 (0.91%)
Jul 21, 2026, 3:30 PM JST

Inaba Denki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,769.502,780.002,688.002,743.002,743.00-0.76%209,700
Jul 16, 20262,755.002,774.502,741.502,764.002,764.00-0.47%134,500
Jul 15, 20262,750.002,777.002,738.502,777.002,777.001.98%155,700
Jul 14, 20262,731.002,749.502,705.002,723.002,723.000.67%126,200
Jul 13, 20262,746.002,756.002,694.002,705.002,705.00-0.13%156,800
Jul 10, 20262,745.502,745.502,691.502,708.502,708.500.48%179,000
Jul 9, 20262,709.502,731.002,694.002,695.502,695.50-0.52%114,700
Jul 8, 20262,734.002,757.002,709.002,709.502,709.50-1.17%166,600
Jul 7, 20262,789.002,789.002,741.502,741.502,741.50-2.07%138,900
Jul 6, 20262,786.502,809.502,768.002,799.502,799.500.72%193,400
Jul 3, 20262,752.502,793.002,742.002,779.502,779.500.98%172,500
Jul 2, 20262,755.002,773.502,730.002,752.502,752.501.49%157,200
Jul 1, 20262,727.502,737.002,712.002,712.002,712.00-0.37%130,700
Jun 30, 20262,757.002,772.502,719.502,722.002,722.00-275,900
Jun 29, 20262,730.002,730.002,687.502,722.002,722.000.72%218,100
Jun 26, 20262,698.502,723.002,694.502,702.502,702.500.39%156,200
Jun 25, 20262,703.502,713.502,685.002,692.002,692.000.45%99,000
Jun 24, 20262,685.502,707.502,670.002,680.002,680.00-0.74%138,300
Jun 23, 20262,730.002,744.502,700.002,700.002,700.00-1.51%154,000
Jun 22, 20262,720.502,744.002,718.502,741.502,741.500.24%108,800
Jun 19, 20262,776.502,800.502,727.002,735.002,735.00-0.92%358,500
Jun 18, 20262,760.002,789.002,754.002,760.502,760.500.60%213,900
Jun 17, 20262,745.002,759.002,725.002,744.002,744.000.55%199,300
Jun 16, 20262,700.002,731.002,679.002,729.002,729.000.59%187,100
Jun 15, 20262,729.502,742.502,702.002,713.002,713.000.71%179,400
Jun 12, 20262,695.502,725.002,665.502,694.002,694.000.58%245,200
Jun 11, 20262,650.502,684.002,616.502,678.502,678.500.66%144,600
Jun 10, 20262,668.002,694.002,648.502,661.002,661.00-0.82%140,300
Jun 9, 20262,669.002,695.002,662.502,683.002,683.000.66%195,500
Jun 8, 20262,676.002,689.502,641.502,665.502,665.50-2.34%185,600
Jun 5, 20262,703.002,734.002,667.502,729.502,729.502.08%193,800
Jun 4, 20262,696.502,702.502,659.002,674.002,674.00-1.46%165,700
Jun 3, 20262,651.502,728.502,633.002,713.502,713.502.76%199,100
Jun 2, 20262,657.002,670.002,602.002,640.502,640.50-2.46%225,800
Jun 1, 20262,761.502,761.502,691.502,707.002,707.00-2.63%220,400
May 29, 20262,731.502,792.502,731.502,780.002,780.001.31%258,600
May 28, 20262,738.002,746.502,689.002,744.002,744.000.29%204,200
May 27, 20262,765.002,781.502,736.002,736.002,736.00-0.94%157,600
May 26, 20262,788.502,794.502,742.002,762.002,762.00-0.52%214,100
May 25, 20262,727.502,776.502,707.002,776.502,776.501.95%247,900
May 22, 20262,710.502,743.502,702.002,723.502,723.50-0.06%166,000
May 21, 20262,746.502,748.002,703.502,725.002,725.000.17%160,200
May 20, 20262,781.002,785.002,702.002,720.502,720.50-3.29%247,000
May 19, 20262,802.002,826.502,767.002,813.002,813.000.77%214,000
May 18, 20262,835.002,848.002,770.002,791.502,791.50-1.33%324,400
May 15, 20262,715.502,897.502,695.002,829.002,829.005.52%463,800
May 14, 20262,720.002,723.002,679.002,681.002,681.00-1.18%151,500
May 13, 20262,654.002,732.002,654.002,713.002,713.002.32%165,500
May 12, 20262,668.002,697.002,646.002,651.502,651.50-0.04%169,300
May 11, 20262,656.502,701.002,625.002,652.502,652.500.11%198,400