Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan · Delayed Price · Currency is JPY 3,043.00
-37.00 (-1.20%)
Sep 4, 2026, 10:43 AM JST
Inaba Denki Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,075.00 | 3,105.00 | 3,056.00 | 3,080.00 | 3,080.00 | 0.75% | 152,800 |
| Sep 2, 2026 | 3,129.00 | 3,141.00 | 3,055.00 | 3,057.00 | 3,057.00 | -3.29% | 230,200 |
| Sep 1, 2026 | 3,079.00 | 3,170.00 | 3,065.00 | 3,161.00 | 3,161.00 | 2.46% | 323,200 |
| Aug 31, 2026 | 3,032.00 | 3,091.00 | 3,015.00 | 3,085.00 | 3,085.00 | 0.75% | 203,700 |
| Aug 28, 2026 | 3,013.00 | 3,084.00 | 3,000.00 | 3,062.00 | 3,062.00 | 1.22% | 761,100 |
| Aug 27, 2026 | 3,005.00 | 3,028.00 | 2,997.00 | 3,025.00 | 3,025.00 | 0.95% | 150,900 |
| Aug 26, 2026 | 2,987.50 | 3,021.00 | 2,976.00 | 2,996.50 | 2,996.50 | 0.54% | 143,000 |
| Aug 25, 2026 | 2,999.50 | 3,006.00 | 2,964.50 | 2,980.50 | 2,980.50 | -0.38% | 158,300 |
| Aug 24, 2026 | 2,983.00 | 2,995.00 | 2,970.00 | 2,992.00 | 2,992.00 | 0.88% | 177,200 |
| Aug 21, 2026 | 2,958.00 | 2,976.00 | 2,922.50 | 2,966.00 | 2,966.00 | 0.64% | 164,800 |
| Aug 20, 2026 | 2,951.00 | 2,996.00 | 2,921.00 | 2,947.00 | 2,947.00 | 0.61% | 225,500 |
| Aug 19, 2026 | 3,001.00 | 3,047.00 | 2,920.50 | 2,929.00 | 2,929.00 | -3.94% | 199,300 |
| Aug 18, 2026 | 3,069.00 | 3,079.00 | 3,040.00 | 3,049.00 | 3,049.00 | 0.36% | 152,700 |
| Aug 17, 2026 | 3,069.00 | 3,084.00 | 3,038.00 | 3,038.00 | 3,038.00 | -0.43% | 137,400 |
| Aug 14, 2026 | 3,030.00 | 3,061.00 | 3,019.00 | 3,051.00 | 3,051.00 | 0.10% | 156,400 |
| Aug 13, 2026 | 3,050.00 | 3,060.00 | 3,009.00 | 3,048.00 | 3,048.00 | 0.56% | 178,700 |
| Aug 12, 2026 | 3,050.00 | 3,055.00 | 2,998.00 | 3,031.00 | 3,031.00 | -0.10% | 190,700 |
| 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 |