Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan · Delayed Price · Currency is JPY 2,722.00
+19.50 (0.72%)
Jun 29, 2026, 3:30 PM JST
Inaba Denki Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2,730.00 | 2,730.00 | 2,716.00 | 2,719.00 | - | 0.61% | 160,500 |
| 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 |
| May 29, 2026 | 2,731.50 | 2,792.50 | 2,731.50 | 2,780.00 | 2,780.00 | 1.31% | 258,600 |
| May 28, 2026 | 2,738.00 | 2,746.50 | 2,689.00 | 2,744.00 | 2,744.00 | 0.29% | 204,200 |
| May 27, 2026 | 2,765.00 | 2,781.50 | 2,736.00 | 2,736.00 | 2,736.00 | -0.94% | 157,600 |
| May 26, 2026 | 2,788.50 | 2,794.50 | 2,742.00 | 2,762.00 | 2,762.00 | -0.52% | 214,100 |
| May 25, 2026 | 2,727.50 | 2,776.50 | 2,707.00 | 2,776.50 | 2,776.50 | 1.95% | 247,900 |
| May 22, 2026 | 2,710.50 | 2,743.50 | 2,702.00 | 2,723.50 | 2,723.50 | -0.06% | 166,000 |
| May 21, 2026 | 2,746.50 | 2,748.00 | 2,703.50 | 2,725.00 | 2,725.00 | 0.17% | 160,200 |
| May 20, 2026 | 2,781.00 | 2,785.00 | 2,702.00 | 2,720.50 | 2,720.50 | -3.29% | 247,000 |
| May 19, 2026 | 2,802.00 | 2,826.50 | 2,767.00 | 2,813.00 | 2,813.00 | 0.77% | 214,000 |
| May 18, 2026 | 2,835.00 | 2,848.00 | 2,770.00 | 2,791.50 | 2,791.50 | -1.33% | 324,400 |
| May 15, 2026 | 2,715.50 | 2,897.50 | 2,695.00 | 2,829.00 | 2,829.00 | 5.52% | 463,800 |
| May 14, 2026 | 2,720.00 | 2,723.00 | 2,679.00 | 2,681.00 | 2,681.00 | -1.18% | 151,500 |
| May 13, 2026 | 2,654.00 | 2,732.00 | 2,654.00 | 2,713.00 | 2,713.00 | 2.32% | 165,500 |
| May 12, 2026 | 2,668.00 | 2,697.00 | 2,646.00 | 2,651.50 | 2,651.50 | -0.04% | 169,300 |
| May 11, 2026 | 2,656.50 | 2,701.00 | 2,625.00 | 2,652.50 | 2,652.50 | 0.11% | 198,400 |
| May 8, 2026 | 2,641.50 | 2,675.00 | 2,617.50 | 2,649.50 | 2,649.50 | -0.92% | 291,900 |
| May 7, 2026 | 2,664.00 | 2,688.00 | 2,637.50 | 2,674.00 | 2,674.00 | 1.12% | 329,200 |
| May 1, 2026 | 2,627.50 | 2,649.00 | 2,605.50 | 2,644.50 | 2,644.50 | 0.21% | 114,800 |
| Apr 30, 2026 | 2,653.50 | 2,662.50 | 2,615.00 | 2,639.00 | 2,639.00 | -1.38% | 178,300 |
| Apr 28, 2026 | 2,642.50 | 2,681.50 | 2,614.50 | 2,676.00 | 2,676.00 | 2.23% | 218,000 |
| Apr 27, 2026 | 2,616.00 | 2,642.50 | 2,598.00 | 2,617.50 | 2,617.50 | 0.40% | 116,400 |
| Apr 24, 2026 | 2,620.50 | 2,631.00 | 2,586.50 | 2,607.00 | 2,607.00 | -0.74% | 151,100 |
| Apr 23, 2026 | 2,633.00 | 2,659.00 | 2,604.00 | 2,626.50 | 2,626.50 | -1.48% | 147,900 |
| Apr 22, 2026 | 2,671.50 | 2,673.50 | 2,654.00 | 2,666.00 | 2,666.00 | -0.47% | 115,900 |
| Apr 21, 2026 | 2,693.00 | 2,705.00 | 2,678.00 | 2,678.50 | 2,678.50 | 0.36% | 128,000 |
| Apr 20, 2026 | 2,729.50 | 2,729.50 | 2,655.50 | 2,669.00 | 2,669.00 | -1.98% | 133,400 |
| Apr 17, 2026 | 2,750.00 | 2,751.00 | 2,717.50 | 2,723.00 | 2,723.00 | -1.38% | 122,100 |
| Apr 16, 2026 | 2,769.00 | 2,780.50 | 2,758.00 | 2,761.00 | 2,761.00 | -0.14% | 123,800 |
| Apr 15, 2026 | 2,797.50 | 2,800.50 | 2,758.50 | 2,765.00 | 2,765.00 | 0.11% | 122,300 |