Inbound Platform Corp. (TYO:5587)
Japan
· Delayed Price · Currency is JPY 754.00
+33.00 (4.58%)
Mar 10, 2026, 3:30 PM JST
Inbound Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 736.00 | 768.00 | 732.00 | 754.00 | 754.00 | 4.58% | 26,100 |
| Mar 9, 2026 | 700.00 | 750.00 | 690.00 | 721.00 | 721.00 | -0.41% | 49,500 |
| Mar 6, 2026 | 779.00 | 795.00 | 690.00 | 724.00 | 724.00 | -7.77% | 353,000 |
| Mar 5, 2026 | 767.00 | 794.00 | 743.00 | 785.00 | 785.00 | 4.39% | 22,200 |
| Mar 4, 2026 | 776.00 | 808.00 | 752.00 | 752.00 | 752.00 | -8.40% | 17,100 |
| Mar 3, 2026 | 884.00 | 900.00 | 807.00 | 821.00 | 821.00 | -7.23% | 52,300 |
| Mar 2, 2026 | 902.00 | 915.00 | 884.00 | 885.00 | 885.00 | -3.49% | 22,500 |
| Feb 27, 2026 | 930.00 | 934.00 | 907.00 | 917.00 | 917.00 | -1.93% | 11,000 |
| Feb 26, 2026 | 929.00 | 951.00 | 907.00 | 935.00 | 935.00 | 0.54% | 10,100 |
| Feb 25, 2026 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | 0.65% | 3,700 |
| Feb 24, 2026 | 969.00 | 970.00 | 923.00 | 924.00 | 924.00 | -4.35% | 10,100 |
| Feb 20, 2026 | 965.00 | 971.00 | 956.00 | 966.00 | 966.00 | -0.31% | 3,600 |
| Feb 19, 2026 | 942.00 | 972.00 | 929.00 | 969.00 | 969.00 | 2.87% | 5,400 |
| Feb 18, 2026 | 953.00 | 953.00 | 941.00 | 942.00 | 942.00 | -1.15% | 5,000 |
| Feb 17, 2026 | 975.00 | 991.00 | 953.00 | 953.00 | 953.00 | -2.66% | 23,100 |
| Feb 16, 2026 | 1,009.00 | 1,020.00 | 973.00 | 979.00 | 979.00 | 7.58% | 25,800 |
| Feb 13, 2026 | 907.00 | 927.00 | 907.00 | 910.00 | 910.00 | -1.30% | 5,900 |
| Feb 12, 2026 | 892.00 | 925.00 | 888.00 | 922.00 | 922.00 | 4.89% | 4,400 |
| Feb 10, 2026 | 861.00 | 888.00 | 861.00 | 879.00 | 879.00 | 2.21% | 1,600 |
| Feb 9, 2026 | 877.00 | 877.00 | 855.00 | 860.00 | 860.00 | -1.94% | 3,800 |
| Feb 6, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 0.80% | 100 |
| Feb 5, 2026 | 874.00 | 881.00 | 866.00 | 870.00 | 870.00 | -1.92% | 6,900 |
| Feb 4, 2026 | 881.00 | 888.00 | 881.00 | 887.00 | 887.00 | 0.68% | 1,800 |
| Feb 3, 2026 | 882.00 | 883.00 | 879.00 | 881.00 | 881.00 | -0.79% | 2,200 |
| Feb 2, 2026 | 886.00 | 888.00 | 873.00 | 888.00 | 888.00 | 1.83% | 1,100 |
| Jan 30, 2026 | 908.00 | 908.00 | 871.00 | 872.00 | 872.00 | -3.96% | 4,900 |
| Jan 29, 2026 | 929.00 | 929.00 | 908.00 | 908.00 | 908.00 | -1.63% | 1,200 |
| Jan 28, 2026 | 942.00 | 942.00 | 921.00 | 923.00 | 923.00 | -2.02% | 7,100 |
| Jan 27, 2026 | 942.00 | 944.00 | 942.00 | 942.00 | 942.00 | 0.86% | 1,000 |
| Jan 26, 2026 | 929.00 | 943.00 | 928.00 | 934.00 | 934.00 | -0.11% | 3,700 |
| Jan 23, 2026 | 927.00 | 942.00 | 927.00 | 935.00 | 935.00 | 1.41% | 1,400 |
| Jan 22, 2026 | 927.00 | 949.00 | 914.00 | 922.00 | 922.00 | 1.10% | 16,200 |
| Jan 21, 2026 | 915.00 | 915.00 | 898.00 | 912.00 | 912.00 | -0.11% | 2,800 |
| Jan 20, 2026 | 903.00 | 918.00 | 893.00 | 913.00 | 913.00 | 2.35% | 4,400 |
| Jan 19, 2026 | 880.00 | 892.00 | 874.00 | 892.00 | 892.00 | -0.34% | 4,800 |
| Jan 16, 2026 | 895.00 | 900.00 | 887.00 | 895.00 | 895.00 | 0.22% | 4,600 |
| Jan 15, 2026 | 871.00 | 893.00 | 871.00 | 893.00 | 893.00 | 2.53% | 1,100 |
| Jan 14, 2026 | 888.00 | 888.00 | 870.00 | 871.00 | 871.00 | -0.23% | 4,600 |
| Jan 13, 2026 | 879.00 | 899.00 | 870.00 | 873.00 | 873.00 | -1.69% | 14,300 |
| Jan 9, 2026 | 879.00 | 888.00 | 870.00 | 888.00 | 888.00 | 2.66% | 4,700 |
| Jan 8, 2026 | 859.00 | 870.00 | 859.00 | 865.00 | 865.00 | 0.70% | 4,300 |
| Jan 7, 2026 | 850.00 | 859.00 | 847.00 | 859.00 | 859.00 | - | 3,600 |
| Jan 6, 2026 | 855.00 | 861.00 | 855.00 | 859.00 | 859.00 | 0.94% | 3,700 |
| Jan 5, 2026 | 835.00 | 867.00 | 835.00 | 851.00 | 851.00 | 2.28% | 12,400 |
| Dec 30, 2025 | 817.00 | 832.00 | 817.00 | 832.00 | 832.00 | 1.84% | 2,800 |
| Dec 29, 2025 | 815.00 | 826.00 | 815.00 | 817.00 | 817.00 | 0.25% | 2,400 |
| Dec 26, 2025 | 811.00 | 822.00 | 811.00 | 815.00 | 815.00 | 0.49% | 18,600 |
| Dec 25, 2025 | 810.00 | 816.00 | 810.00 | 811.00 | 811.00 | - | 5,500 |
| Dec 24, 2025 | 806.00 | 815.00 | 806.00 | 811.00 | 811.00 | -0.12% | 4,000 |
| Dec 23, 2025 | 810.00 | 820.00 | 803.00 | 812.00 | 812.00 | - | 5,300 |
| Dec 22, 2025 | 814.00 | 824.00 | 812.00 | 812.00 | 812.00 | -0.85% | 5,500 |
| Dec 19, 2025 | 821.00 | 830.00 | 810.00 | 819.00 | 819.00 | -0.12% | 11,200 |
| Dec 18, 2025 | 821.00 | 821.00 | 803.00 | 820.00 | 820.00 | 1.74% | 10,300 |
| Dec 17, 2025 | 795.00 | 806.00 | 795.00 | 806.00 | 806.00 | 0.88% | 4,200 |
| Dec 16, 2025 | 801.00 | 813.00 | 799.00 | 799.00 | 799.00 | -0.37% | 3,200 |
| Dec 15, 2025 | 803.00 | 809.00 | 801.00 | 802.00 | 802.00 | -0.12% | 13,800 |
| Dec 12, 2025 | 814.00 | 821.00 | 803.00 | 803.00 | 803.00 | -0.62% | 3,800 |
| Dec 11, 2025 | 805.00 | 810.00 | 801.00 | 808.00 | 808.00 | 0.37% | 6,100 |
| Dec 10, 2025 | 806.00 | 836.00 | 803.00 | 805.00 | 805.00 | -1.71% | 7,700 |
| Dec 9, 2025 | 808.00 | 821.00 | 804.00 | 819.00 | 819.00 | 1.49% | 3,900 |
| Dec 8, 2025 | 826.00 | 828.00 | 801.00 | 807.00 | 807.00 | -3.12% | 3,300 |
| Dec 5, 2025 | 812.00 | 834.00 | 805.00 | 833.00 | 833.00 | 1.46% | 10,000 |
| Dec 4, 2025 | 803.00 | 837.00 | 803.00 | 821.00 | 821.00 | 0.86% | 9,800 |
| Dec 3, 2025 | 790.00 | 818.00 | 790.00 | 814.00 | 814.00 | 1.37% | 5,800 |
| Dec 2, 2025 | 797.00 | 813.00 | 794.00 | 803.00 | 803.00 | -0.86% | 8,000 |
| Dec 1, 2025 | 840.00 | 840.00 | 792.00 | 810.00 | 810.00 | -4.71% | 20,100 |
| Nov 28, 2025 | 844.00 | 869.00 | 840.00 | 850.00 | 850.00 | 0.71% | 20,100 |
| Nov 27, 2025 | 826.00 | 859.00 | 826.00 | 844.00 | 844.00 | 1.69% | 14,900 |
| Nov 26, 2025 | 813.00 | 845.00 | 813.00 | 830.00 | 830.00 | 0.73% | 18,200 |
| Nov 25, 2025 | 821.00 | 860.00 | 803.00 | 824.00 | 824.00 | 0.37% | 58,400 |
| Nov 21, 2025 | 741.00 | 844.00 | 726.00 | 821.00 | 821.00 | 10.65% | 126,200 |
| Nov 20, 2025 | 753.00 | 755.00 | 727.00 | 742.00 | 742.00 | 0.41% | 42,500 |
| Nov 19, 2025 | 803.00 | 803.00 | 738.00 | 739.00 | 739.00 | -5.13% | 86,200 |
| Nov 18, 2025 | 812.00 | 815.00 | 757.00 | 779.00 | 779.00 | -7.04% | 118,500 |
| Nov 17, 2025 | 853.00 | 868.00 | 838.00 | 838.00 | 838.00 | -26.36% | 283,800 |
| Nov 14, 2025 | 1,161.00 | 1,197.00 | 1,095.00 | 1,138.00 | 1,138.00 | -4.13% | 35,200 |
| Nov 13, 2025 | 1,127.00 | 1,187.00 | 1,122.00 | 1,187.00 | 1,187.00 | 5.79% | 20,300 |
| Nov 12, 2025 | 1,100.00 | 1,128.00 | 1,100.00 | 1,122.00 | 1,122.00 | 2.00% | 2,900 |
| Nov 11, 2025 | 1,111.00 | 1,111.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.99% | 7,700 |
| Nov 10, 2025 | 1,111.00 | 1,123.00 | 1,077.00 | 1,111.00 | 1,111.00 | -0.36% | 7,600 |
| Nov 7, 2025 | 1,111.00 | 1,130.00 | 1,064.00 | 1,115.00 | 1,115.00 | -0.71% | 14,300 |
| Nov 6, 2025 | 1,119.00 | 1,149.00 | 1,097.00 | 1,123.00 | 1,123.00 | 1.81% | 8,000 |
| Nov 5, 2025 | 1,063.00 | 1,120.00 | 1,061.00 | 1,103.00 | 1,103.00 | 0.91% | 29,700 |
| Nov 4, 2025 | 1,112.00 | 1,112.00 | 1,061.00 | 1,093.00 | 1,093.00 | -2.24% | 4,900 |
| Oct 31, 2025 | 1,140.00 | 1,140.00 | 1,091.00 | 1,118.00 | 1,118.00 | -2.10% | 5,200 |
| Oct 30, 2025 | 1,083.00 | 1,142.00 | 1,061.00 | 1,142.00 | 1,142.00 | 3.82% | 3,500 |
| Oct 29, 2025 | 1,150.00 | 1,150.00 | 1,089.00 | 1,100.00 | 1,100.00 | -2.65% | 7,500 |
| Oct 28, 2025 | 1,132.00 | 1,132.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.18% | 500 |
| Oct 27, 2025 | 1,116.00 | 1,149.00 | 1,100.00 | 1,132.00 | 1,132.00 | -1.22% | 9,300 |
| Oct 24, 2025 | 1,160.00 | 1,166.00 | 1,141.00 | 1,146.00 | 1,146.00 | 0.09% | 1,700 |
| Oct 23, 2025 | 1,147.00 | 1,157.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 2,400 |
| Oct 22, 2025 | 1,113.00 | 1,200.00 | 1,113.00 | 1,150.00 | 1,150.00 | 3.23% | 10,700 |
| Oct 21, 2025 | 1,125.00 | 1,150.00 | 1,107.00 | 1,114.00 | 1,114.00 | 0.54% | 12,300 |
| Oct 20, 2025 | 1,152.00 | 1,152.00 | 1,102.00 | 1,108.00 | 1,108.00 | -1.86% | 5,800 |
| Oct 17, 2025 | 1,098.00 | 1,132.00 | 1,098.00 | 1,129.00 | 1,129.00 | 0.09% | 3,100 |
| Oct 16, 2025 | 1,072.00 | 1,138.00 | 1,063.00 | 1,128.00 | 1,128.00 | 4.83% | 6,200 |
| Oct 15, 2025 | 1,033.00 | 1,106.00 | 1,033.00 | 1,076.00 | 1,076.00 | 5.59% | 12,700 |
| Oct 14, 2025 | 1,045.00 | 1,045.00 | 1,000.00 | 1,019.00 | 1,019.00 | -5.21% | 30,700 |
| Oct 10, 2025 | 1,124.00 | 1,124.00 | 1,050.00 | 1,075.00 | 1,075.00 | -5.04% | 32,300 |
| Oct 9, 2025 | 1,184.00 | 1,184.00 | 1,132.00 | 1,132.00 | 1,132.00 | -3.08% | 7,900 |