Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan · Delayed Price · Currency is JPY 3,031.00
-3.00 (-0.10%)
Aug 12, 2026, 3:30 PM JST
Inaba Denki Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3,037.00 | 3,088.00 | 3,022.00 | 3,034.00 | 3,034.00 | 0.93% | 246,100 |
| Aug 7, 2026 | 2,991.50 | 3,020.00 | 2,963.00 | 3,006.00 | 3,006.00 | 0.60% | 369,300 |
| Aug 6, 2026 | 2,975.00 | 3,002.00 | 2,942.00 | 2,988.00 | 2,988.00 | 1.17% | 207,500 |
| Aug 5, 2026 | 2,904.00 | 2,970.00 | 2,896.00 | 2,953.50 | 2,953.50 | 1.72% | 174,600 |
| Aug 4, 2026 | 2,900.00 | 2,950.00 | 2,883.50 | 2,903.50 | 2,903.50 | 0.14% | 218,100 |
| Aug 3, 2026 | 2,840.00 | 2,922.00 | 2,806.50 | 2,899.50 | 2,899.50 | 1.29% | 350,800 |
| Jul 31, 2026 | 2,850.00 | 2,999.50 | 2,811.50 | 2,862.50 | 2,862.50 | 2.23% | 397,600 |
| Jul 30, 2026 | 2,758.50 | 2,818.00 | 2,742.50 | 2,800.00 | 2,800.00 | 0.77% | 235,700 |
| Jul 29, 2026 | 2,786.50 | 2,807.00 | 2,749.00 | 2,778.50 | 2,778.50 | -0.11% | 223,700 |
| Jul 28, 2026 | 2,801.00 | 2,803.50 | 2,741.50 | 2,781.50 | 2,781.50 | -1.37% | 203,400 |
| Jul 27, 2026 | 2,800.00 | 2,831.00 | 2,799.50 | 2,820.00 | 2,820.00 | 0.97% | 151,900 |
| Jul 24, 2026 | 2,763.50 | 2,793.00 | 2,755.50 | 2,793.00 | 2,793.00 | -0.02% | 150,100 |
| Jul 23, 2026 | 2,790.00 | 2,813.50 | 2,777.00 | 2,793.50 | 2,793.50 | 0.11% | 116,900 |
| Jul 22, 2026 | 2,780.00 | 2,806.50 | 2,773.00 | 2,790.50 | 2,790.50 | 0.81% | 132,400 |
| Jul 21, 2026 | 2,757.50 | 2,777.50 | 2,748.00 | 2,768.00 | 2,768.00 | 0.91% | 165,300 |
| Jul 17, 2026 | 2,769.50 | 2,780.00 | 2,688.00 | 2,743.00 | 2,743.00 | -0.76% | 209,700 |
| Jul 16, 2026 | 2,755.00 | 2,774.50 | 2,741.50 | 2,764.00 | 2,764.00 | -0.47% | 134,500 |
| Jul 15, 2026 | 2,750.00 | 2,777.00 | 2,738.50 | 2,777.00 | 2,777.00 | 1.98% | 155,700 |
| Jul 14, 2026 | 2,731.00 | 2,749.50 | 2,705.00 | 2,723.00 | 2,723.00 | 0.67% | 126,200 |
| Jul 13, 2026 | 2,746.00 | 2,756.00 | 2,694.00 | 2,705.00 | 2,705.00 | -0.13% | 156,800 |
| Jul 10, 2026 | 2,745.50 | 2,745.50 | 2,691.50 | 2,708.50 | 2,708.50 | 0.48% | 179,000 |
| Jul 9, 2026 | 2,709.50 | 2,731.00 | 2,694.00 | 2,695.50 | 2,695.50 | -0.52% | 114,700 |
| Jul 8, 2026 | 2,734.00 | 2,757.00 | 2,709.00 | 2,709.50 | 2,709.50 | -1.17% | 166,600 |
| Jul 7, 2026 | 2,789.00 | 2,789.00 | 2,741.50 | 2,741.50 | 2,741.50 | -2.07% | 138,900 |
| Jul 6, 2026 | 2,786.50 | 2,809.50 | 2,768.00 | 2,799.50 | 2,799.50 | 0.72% | 193,400 |
| Jul 3, 2026 | 2,752.50 | 2,793.00 | 2,742.00 | 2,779.50 | 2,779.50 | 0.98% | 172,500 |
| Jul 2, 2026 | 2,755.00 | 2,773.50 | 2,730.00 | 2,752.50 | 2,752.50 | 1.49% | 157,200 |
| Jul 1, 2026 | 2,727.50 | 2,737.00 | 2,712.00 | 2,712.00 | 2,712.00 | -0.37% | 130,700 |
| Jun 30, 2026 | 2,757.00 | 2,772.50 | 2,719.50 | 2,722.00 | 2,722.00 | - | 275,900 |
| Jun 29, 2026 | 2,730.00 | 2,730.00 | 2,687.50 | 2,722.00 | 2,722.00 | 0.72% | 218,100 |
| Jun 26, 2026 | 2,698.50 | 2,723.00 | 2,694.50 | 2,702.50 | 2,702.50 | 0.39% | 156,200 |
| Jun 25, 2026 | 2,703.50 | 2,713.50 | 2,685.00 | 2,692.00 | 2,692.00 | 0.45% | 99,000 |
| Jun 24, 2026 | 2,685.50 | 2,707.50 | 2,670.00 | 2,680.00 | 2,680.00 | -0.74% | 138,300 |
| Jun 23, 2026 | 2,730.00 | 2,744.50 | 2,700.00 | 2,700.00 | 2,700.00 | -1.51% | 154,000 |
| Jun 22, 2026 | 2,720.50 | 2,744.00 | 2,718.50 | 2,741.50 | 2,741.50 | 0.24% | 108,800 |
| Jun 19, 2026 | 2,776.50 | 2,800.50 | 2,727.00 | 2,735.00 | 2,735.00 | -0.92% | 358,500 |
| Jun 18, 2026 | 2,760.00 | 2,789.00 | 2,754.00 | 2,760.50 | 2,760.50 | 0.60% | 213,900 |
| Jun 17, 2026 | 2,745.00 | 2,759.00 | 2,725.00 | 2,744.00 | 2,744.00 | 0.55% | 199,300 |
| Jun 16, 2026 | 2,700.00 | 2,731.00 | 2,679.00 | 2,729.00 | 2,729.00 | 0.59% | 187,100 |
| Jun 15, 2026 | 2,729.50 | 2,742.50 | 2,702.00 | 2,713.00 | 2,713.00 | 0.71% | 179,400 |
| Jun 12, 2026 | 2,695.50 | 2,725.00 | 2,665.50 | 2,694.00 | 2,694.00 | 0.58% | 245,200 |
| Jun 11, 2026 | 2,650.50 | 2,684.00 | 2,616.50 | 2,678.50 | 2,678.50 | 0.66% | 144,600 |
| Jun 10, 2026 | 2,668.00 | 2,694.00 | 2,648.50 | 2,661.00 | 2,661.00 | -0.82% | 140,300 |
| Jun 9, 2026 | 2,669.00 | 2,695.00 | 2,662.50 | 2,683.00 | 2,683.00 | 0.66% | 195,500 |
| Jun 8, 2026 | 2,676.00 | 2,689.50 | 2,641.50 | 2,665.50 | 2,665.50 | -2.34% | 185,600 |
| Jun 5, 2026 | 2,703.00 | 2,734.00 | 2,667.50 | 2,729.50 | 2,729.50 | 2.08% | 193,800 |
| Jun 4, 2026 | 2,696.50 | 2,702.50 | 2,659.00 | 2,674.00 | 2,674.00 | -1.46% | 165,700 |
| Jun 3, 2026 | 2,651.50 | 2,728.50 | 2,633.00 | 2,713.50 | 2,713.50 | 2.76% | 199,100 |
| Jun 2, 2026 | 2,657.00 | 2,670.00 | 2,602.00 | 2,640.50 | 2,640.50 | -2.46% | 225,800 |
| Jun 1, 2026 | 2,761.50 | 2,761.50 | 2,691.50 | 2,707.00 | 2,707.00 | -2.63% | 220,400 |