Inaba Seisakusho Co., Ltd. (TYO:3421)
Japan
· Delayed Price · Currency is JPY 1,684.00
+49.00 (3.00%)
Apr 28, 2026, 3:30 PM JST
Inaba Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,635.00 | 1,684.00 | 1,635.00 | 1,684.00 | 1,684.00 | 3.00% | 86,300 |
| Apr 27, 2026 | 1,636.00 | 1,644.00 | 1,631.00 | 1,635.00 | 1,635.00 | -0.12% | 10,400 |
| Apr 24, 2026 | 1,644.00 | 1,650.00 | 1,636.00 | 1,637.00 | 1,637.00 | -0.73% | 14,500 |
| Apr 23, 2026 | 1,670.00 | 1,672.00 | 1,643.00 | 1,649.00 | 1,649.00 | -1.20% | 23,600 |
| Apr 22, 2026 | 1,695.00 | 1,695.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.53% | 24,900 |
| Apr 21, 2026 | 1,704.00 | 1,709.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.76% | 13,100 |
| Apr 20, 2026 | 1,716.00 | 1,718.00 | 1,695.00 | 1,708.00 | 1,708.00 | 0.18% | 24,500 |
| Apr 17, 2026 | 1,715.00 | 1,722.00 | 1,693.00 | 1,705.00 | 1,705.00 | -0.58% | 29,200 |
| Apr 16, 2026 | 1,725.00 | 1,726.00 | 1,709.00 | 1,715.00 | 1,715.00 | -0.58% | 25,900 |
| Apr 15, 2026 | 1,733.00 | 1,741.00 | 1,708.00 | 1,725.00 | 1,725.00 | -0.17% | 21,000 |
| Apr 14, 2026 | 1,742.00 | 1,742.00 | 1,714.00 | 1,728.00 | 1,728.00 | 0.35% | 22,000 |
| Apr 13, 2026 | 1,734.00 | 1,739.00 | 1,718.00 | 1,722.00 | 1,722.00 | -0.69% | 18,500 |
| Apr 10, 2026 | 1,751.00 | 1,752.00 | 1,727.00 | 1,734.00 | 1,734.00 | 0.12% | 21,000 |
| Apr 9, 2026 | 1,749.00 | 1,749.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.17% | 20,900 |
| Apr 8, 2026 | 1,760.00 | 1,776.00 | 1,726.00 | 1,735.00 | 1,735.00 | -0.80% | 51,300 |
| Apr 7, 2026 | 1,750.00 | 1,750.00 | 1,740.00 | 1,749.00 | 1,749.00 | 0.46% | 19,900 |
| Apr 6, 2026 | 1,732.00 | 1,749.00 | 1,732.00 | 1,741.00 | 1,741.00 | 0.52% | 11,600 |
| Apr 3, 2026 | 1,733.00 | 1,744.00 | 1,729.00 | 1,732.00 | 1,732.00 | 0.70% | 12,000 |
| Apr 2, 2026 | 1,724.00 | 1,747.00 | 1,711.00 | 1,720.00 | 1,720.00 | -0.92% | 17,700 |
| Apr 1, 2026 | 1,725.00 | 1,738.00 | 1,716.00 | 1,736.00 | 1,736.00 | 1.46% | 20,300 |
| Mar 31, 2026 | 1,707.00 | 1,728.00 | 1,706.00 | 1,711.00 | 1,711.00 | 0.18% | 12,900 |
| Mar 30, 2026 | 1,701.00 | 1,718.00 | 1,692.00 | 1,708.00 | 1,708.00 | -2.12% | 40,000 |
| Mar 27, 2026 | 1,720.00 | 1,746.00 | 1,712.00 | 1,745.00 | 1,745.00 | 1.39% | 37,600 |
| Mar 26, 2026 | 1,713.00 | 1,723.00 | 1,704.00 | 1,721.00 | 1,721.00 | 0.70% | 12,600 |
| Mar 25, 2026 | 1,695.00 | 1,719.00 | 1,695.00 | 1,709.00 | 1,709.00 | 0.65% | 20,000 |
| Mar 24, 2026 | 1,687.00 | 1,706.00 | 1,683.00 | 1,698.00 | 1,698.00 | 1.37% | 29,500 |
| Mar 23, 2026 | 1,691.00 | 1,697.00 | 1,656.00 | 1,675.00 | 1,675.00 | -2.45% | 49,300 |
| Mar 19, 2026 | 1,710.00 | 1,726.00 | 1,710.00 | 1,717.00 | 1,717.00 | -1.49% | 14,900 |
| Mar 18, 2026 | 1,703.00 | 1,743.00 | 1,703.00 | 1,743.00 | 1,743.00 | 2.59% | 18,400 |
| Mar 17, 2026 | 1,691.00 | 1,715.00 | 1,691.00 | 1,699.00 | 1,699.00 | 0.65% | 22,000 |
| Mar 16, 2026 | 1,768.00 | 1,770.00 | 1,684.00 | 1,688.00 | 1,688.00 | - | 57,100 |
| Mar 13, 2026 | 1,692.00 | 1,696.00 | 1,681.00 | 1,688.00 | 1,688.00 | -0.30% | 25,200 |
| Mar 12, 2026 | 1,713.00 | 1,718.00 | 1,693.00 | 1,693.00 | 1,693.00 | -1.63% | 19,700 |
| Mar 11, 2026 | 1,718.00 | 1,745.00 | 1,718.00 | 1,721.00 | 1,721.00 | 0.17% | 15,400 |
| Mar 10, 2026 | 1,712.00 | 1,722.00 | 1,705.00 | 1,718.00 | 1,718.00 | 1.24% | 14,800 |
| Mar 9, 2026 | 1,703.00 | 1,708.00 | 1,675.00 | 1,697.00 | 1,697.00 | -1.28% | 36,700 |
| Mar 6, 2026 | 1,735.00 | 1,741.00 | 1,713.00 | 1,719.00 | 1,719.00 | -2.00% | 21,000 |
| Mar 5, 2026 | 1,697.00 | 1,771.00 | 1,697.00 | 1,754.00 | 1,754.00 | 4.34% | 52,200 |
| Mar 4, 2026 | 1,696.00 | 1,701.00 | 1,671.00 | 1,681.00 | 1,681.00 | -2.04% | 54,700 |
| Mar 3, 2026 | 1,711.00 | 1,747.00 | 1,700.00 | 1,716.00 | 1,716.00 | -0.35% | 46,800 |
| Mar 2, 2026 | 1,740.00 | 1,740.00 | 1,711.00 | 1,722.00 | 1,722.00 | -1.43% | 44,700 |
| Feb 27, 2026 | 1,697.00 | 1,747.00 | 1,697.00 | 1,747.00 | 1,747.00 | 2.34% | 46,000 |
| Feb 26, 2026 | 1,710.00 | 1,730.00 | 1,700.00 | 1,707.00 | 1,707.00 | -0.76% | 42,800 |
| Feb 25, 2026 | 1,692.00 | 1,720.00 | 1,681.00 | 1,720.00 | 1,720.00 | 1.59% | 77,600 |
| Feb 24, 2026 | 1,660.00 | 1,696.00 | 1,654.00 | 1,693.00 | 1,693.00 | 1.68% | 54,200 |
| Feb 20, 2026 | 1,647.00 | 1,665.00 | 1,645.00 | 1,665.00 | 1,665.00 | -0.18% | 20,600 |
| Feb 19, 2026 | 1,638.00 | 1,670.00 | 1,637.00 | 1,668.00 | 1,668.00 | 1.58% | 40,600 |
| Feb 18, 2026 | 1,635.00 | 1,648.00 | 1,633.00 | 1,642.00 | 1,642.00 | 0.43% | 16,200 |
| Feb 17, 2026 | 1,640.00 | 1,653.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.55% | 35,100 |
| Feb 16, 2026 | 1,666.00 | 1,674.00 | 1,644.00 | 1,644.00 | 1,644.00 | -1.67% | 37,600 |
| Feb 13, 2026 | 1,665.00 | 1,679.00 | 1,657.00 | 1,672.00 | 1,672.00 | 0.42% | 58,800 |
| Feb 12, 2026 | 1,650.00 | 1,673.00 | 1,648.00 | 1,665.00 | 1,665.00 | 0.91% | 87,800 |
| Feb 10, 2026 | 1,639.00 | 1,656.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.67% | 72,100 |
| Feb 9, 2026 | 1,640.00 | 1,643.00 | 1,627.00 | 1,639.00 | 1,639.00 | 0.37% | 50,300 |
| Feb 6, 2026 | 1,633.00 | 1,633.00 | 1,620.00 | 1,633.00 | 1,633.00 | 0.62% | 35,100 |
| Feb 5, 2026 | 1,634.00 | 1,634.00 | 1,620.00 | 1,623.00 | 1,623.00 | -0.18% | 44,500 |
| Feb 4, 2026 | 1,613.00 | 1,634.00 | 1,604.00 | 1,626.00 | 1,626.00 | 0.74% | 108,700 |
| Feb 3, 2026 | 1,593.00 | 1,614.00 | 1,590.00 | 1,614.00 | 1,614.00 | 2.02% | 49,300 |
| Feb 2, 2026 | 1,601.00 | 1,605.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.06% | 47,100 |
| Jan 30, 2026 | 1,584.00 | 1,604.00 | 1,581.00 | 1,599.00 | 1,599.00 | 0.95% | 31,800 |
| Jan 29, 2026 | 1,592.00 | 1,601.00 | 1,584.00 | 1,584.00 | 1,584.00 | -2.16% | 159,500 |
| Jan 28, 2026 | 1,617.00 | 1,620.00 | 1,611.00 | 1,619.00 | 1,596.99 | 0.06% | 129,200 |
| Jan 27, 2026 | 1,618.00 | 1,622.00 | 1,616.00 | 1,618.00 | 1,596.00 | 0.06% | 139,200 |
| Jan 26, 2026 | 1,624.00 | 1,627.00 | 1,617.00 | 1,617.00 | 1,595.01 | -0.61% | 242,200 |
| Jan 23, 2026 | 1,632.00 | 1,635.00 | 1,625.00 | 1,627.00 | 1,604.88 | - | 71,100 |
| Jan 22, 2026 | 1,629.00 | 1,629.00 | 1,626.00 | 1,627.00 | 1,604.88 | 0.12% | 45,500 |
| Jan 21, 2026 | 1,627.00 | 1,628.00 | 1,618.00 | 1,625.00 | 1,602.90 | -0.12% | 37,900 |
| Jan 20, 2026 | 1,632.00 | 1,634.00 | 1,627.00 | 1,627.00 | 1,604.88 | -0.12% | 25,700 |
| Jan 19, 2026 | 1,646.00 | 1,647.00 | 1,626.00 | 1,629.00 | 1,606.85 | -0.55% | 85,900 |
| Jan 16, 2026 | 1,646.00 | 1,648.00 | 1,632.00 | 1,638.00 | 1,615.73 | -0.49% | 82,400 |
| Jan 15, 2026 | 1,632.00 | 1,648.00 | 1,626.00 | 1,646.00 | 1,623.62 | 0.98% | 78,300 |
| Jan 14, 2026 | 1,613.00 | 1,630.00 | 1,611.00 | 1,630.00 | 1,607.84 | 1.05% | 57,300 |
| Jan 13, 2026 | 1,630.00 | 1,633.00 | 1,613.00 | 1,613.00 | 1,591.07 | -0.55% | 102,700 |
| Jan 9, 2026 | 1,624.00 | 1,628.00 | 1,617.00 | 1,622.00 | 1,599.95 | 0.06% | 41,600 |
| Jan 8, 2026 | 1,622.00 | 1,624.00 | 1,615.00 | 1,621.00 | 1,598.96 | 0.37% | 36,500 |
| Jan 7, 2026 | 1,620.00 | 1,621.00 | 1,612.00 | 1,615.00 | 1,593.04 | - | 37,300 |
| Jan 6, 2026 | 1,605.00 | 1,618.00 | 1,605.00 | 1,615.00 | 1,593.04 | 1.00% | 52,300 |
| Jan 5, 2026 | 1,600.00 | 1,608.00 | 1,597.00 | 1,599.00 | 1,577.26 | 0.25% | 51,700 |
| Dec 30, 2025 | 1,610.00 | 1,611.00 | 1,595.00 | 1,595.00 | 1,573.31 | -0.62% | 47,800 |
| Dec 29, 2025 | 1,599.00 | 1,610.00 | 1,598.00 | 1,605.00 | 1,583.18 | 0.56% | 42,700 |
| Dec 26, 2025 | 1,580.00 | 1,599.00 | 1,580.00 | 1,596.00 | 1,574.30 | 1.20% | 41,600 |
| Dec 25, 2025 | 1,582.00 | 1,587.00 | 1,577.00 | 1,577.00 | 1,555.56 | -0.32% | 49,100 |
| Dec 24, 2025 | 1,591.00 | 1,593.00 | 1,581.00 | 1,582.00 | 1,560.49 | -0.44% | 35,500 |
| Dec 23, 2025 | 1,587.00 | 1,596.00 | 1,585.00 | 1,589.00 | 1,567.39 | 0.44% | 24,200 |
| Dec 22, 2025 | 1,586.00 | 1,590.00 | 1,581.00 | 1,582.00 | 1,560.49 | 0.06% | 27,500 |
| Dec 19, 2025 | 1,577.00 | 1,586.00 | 1,575.00 | 1,581.00 | 1,559.50 | 0.25% | 18,000 |
| Dec 18, 2025 | 1,575.00 | 1,581.00 | 1,568.00 | 1,577.00 | 1,555.56 | 0.57% | 19,100 |
| Dec 17, 2025 | 1,579.00 | 1,584.00 | 1,562.00 | 1,568.00 | 1,546.68 | - | 21,100 |
| Dec 16, 2025 | 1,600.00 | 1,600.00 | 1,568.00 | 1,568.00 | 1,546.68 | -2.06% | 46,800 |
| Dec 15, 2025 | 1,601.00 | 1,601.00 | 1,584.00 | 1,601.00 | 1,579.23 | -0.56% | 37,100 |
| Dec 12, 2025 | 1,595.00 | 1,616.00 | 1,591.00 | 1,610.00 | 1,588.11 | 2.22% | 37,100 |
| Dec 11, 2025 | 1,588.00 | 1,593.00 | 1,575.00 | 1,575.00 | 1,553.58 | -0.51% | 14,000 |
| Dec 10, 2025 | 1,571.00 | 1,596.00 | 1,571.00 | 1,583.00 | 1,561.48 | 0.83% | 24,800 |
| Dec 9, 2025 | 1,570.00 | 1,577.00 | 1,561.00 | 1,570.00 | 1,548.65 | 0.32% | 17,700 |
| Dec 8, 2025 | 1,588.00 | 1,592.00 | 1,558.00 | 1,565.00 | 1,543.72 | -1.57% | 50,200 |
| Dec 5, 2025 | 1,601.00 | 1,602.00 | 1,590.00 | 1,590.00 | 1,568.38 | -0.56% | 12,800 |
| Dec 4, 2025 | 1,592.00 | 1,602.00 | 1,592.00 | 1,599.00 | 1,577.26 | 0.44% | 14,900 |
| Dec 3, 2025 | 1,605.00 | 1,610.00 | 1,592.00 | 1,592.00 | 1,570.35 | -0.62% | 24,400 |
| Dec 2, 2025 | 1,608.00 | 1,611.00 | 1,598.00 | 1,602.00 | 1,580.22 | -0.25% | 17,200 |
| Dec 1, 2025 | 1,624.00 | 1,624.00 | 1,606.00 | 1,606.00 | 1,584.16 | -1.11% | 19,700 |