Inbound Tech Inc. (TYO:7031)
Japan
· Delayed Price · Currency is JPY 782.00
+100.00 (14.66%)
Mar 11, 2026, 3:30 PM JST
Inbound Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 582.00 | 682.00 | 582.00 | 682.00 | 682.00 | 17.18% | 15,800 |
| Mar 9, 2026 | 610.00 | 610.00 | 576.00 | 582.00 | 582.00 | -4.59% | 3,300 |
| Mar 6, 2026 | 611.00 | 619.00 | 610.00 | 610.00 | 610.00 | -1.29% | 1,200 |
| Mar 5, 2026 | 673.00 | 673.00 | 618.00 | 618.00 | 618.00 | -3.89% | 1,700 |
| Mar 4, 2026 | 709.00 | 709.00 | 643.00 | 643.00 | 643.00 | -9.31% | 9,900 |
| Mar 3, 2026 | 659.00 | 709.00 | 647.00 | 709.00 | 709.00 | 7.59% | 8,000 |
| Mar 2, 2026 | 609.00 | 660.00 | 609.00 | 659.00 | 659.00 | 7.68% | 8,100 |
| Feb 27, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 0.82% | 100 |
| Feb 26, 2026 | 611.00 | 622.00 | 607.00 | 607.00 | 607.00 | -3.80% | 600 |
| Feb 25, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 200 |
| Feb 24, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 1.28% | 100 |
| Feb 20, 2026 | 630.00 | 637.00 | 620.00 | 623.00 | 623.00 | -2.66% | 2,100 |
| Feb 19, 2026 | 574.00 | 640.00 | 574.00 | 640.00 | 640.00 | 10.15% | 13,200 |
| Feb 18, 2026 | 578.00 | 581.00 | 577.00 | 581.00 | 581.00 | 0.52% | 1,000 |
| Feb 17, 2026 | 589.00 | 589.00 | 576.00 | 578.00 | 578.00 | -2.86% | 3,100 |
| Feb 16, 2026 | 596.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.67% | 2,100 |
| Feb 13, 2026 | 610.00 | 610.00 | 599.00 | 599.00 | 599.00 | -0.17% | 2,600 |
| Feb 12, 2026 | 603.00 | 613.00 | 600.00 | 600.00 | 600.00 | -0.50% | 800 |
| Feb 10, 2026 | 582.00 | 604.00 | 582.00 | 603.00 | 603.00 | 1.86% | 3,800 |
| Feb 9, 2026 | 600.00 | 600.00 | 592.00 | 592.00 | 592.00 | -3.43% | 2,000 |
| Feb 6, 2026 | 610.00 | 613.00 | 592.00 | 613.00 | 613.00 | - | 3,100 |
| Feb 5, 2026 | 610.00 | 625.00 | 610.00 | 613.00 | 613.00 | 2.17% | 5,300 |
| Feb 4, 2026 | 608.00 | 608.00 | 596.00 | 600.00 | 600.00 | -2.76% | 3,300 |
| Feb 3, 2026 | 612.00 | 617.00 | 600.00 | 617.00 | 617.00 | 0.82% | 3,000 |
| Feb 2, 2026 | 595.00 | 612.00 | 595.00 | 612.00 | 612.00 | 2.68% | 1,700 |
| Jan 30, 2026 | 572.00 | 628.00 | 572.00 | 596.00 | 596.00 | 2.94% | 21,500 |
| Jan 29, 2026 | 578.00 | 587.00 | 576.00 | 579.00 | 579.00 | -0.52% | 1,100 |
| Jan 28, 2026 | 583.00 | 588.00 | 571.00 | 582.00 | 582.00 | - | 4,300 |
| Jan 27, 2026 | 593.00 | 593.00 | 579.00 | 582.00 | 582.00 | -1.02% | 5,100 |
| Jan 26, 2026 | 591.00 | 594.00 | 588.00 | 588.00 | 588.00 | -1.51% | 2,200 |
| Jan 23, 2026 | 606.00 | 606.00 | 597.00 | 597.00 | 597.00 | -1.49% | 4,500 |
| Jan 22, 2026 | 606.00 | 606.00 | 601.00 | 606.00 | 606.00 | -0.16% | 800 |
| Jan 21, 2026 | 606.00 | 608.00 | 599.00 | 607.00 | 607.00 | - | 4,100 |
| Jan 20, 2026 | 599.00 | 607.00 | 599.00 | 607.00 | 607.00 | 1.00% | 1,800 |
| Jan 19, 2026 | 614.00 | 615.00 | 601.00 | 601.00 | 601.00 | -0.99% | 4,900 |
| Jan 16, 2026 | 608.00 | 608.00 | 601.00 | 607.00 | 607.00 | -0.16% | 1,500 |
| Jan 15, 2026 | 600.00 | 608.00 | 600.00 | 608.00 | 608.00 | 0.83% | 2,800 |
| Jan 14, 2026 | 610.00 | 610.00 | 596.00 | 603.00 | 603.00 | -0.99% | 5,800 |
| Jan 13, 2026 | 600.00 | 616.00 | 600.00 | 609.00 | 609.00 | -1.30% | 11,800 |
| Jan 9, 2026 | 631.00 | 631.00 | 616.00 | 617.00 | 617.00 | -2.06% | 2,100 |
| Jan 8, 2026 | 634.00 | 634.00 | 626.00 | 630.00 | 630.00 | -0.63% | 600 |
| Jan 7, 2026 | 626.00 | 634.00 | 625.00 | 634.00 | 634.00 | - | 900 |
| Jan 6, 2026 | 635.00 | 635.00 | 632.00 | 634.00 | 634.00 | 1.44% | 700 |
| Jan 5, 2026 | 628.00 | 628.00 | 622.00 | 625.00 | 625.00 | 0.16% | 1,800 |
| Dec 30, 2025 | 624.00 | 625.00 | 618.00 | 624.00 | 624.00 | 1.13% | 1,600 |
| Dec 29, 2025 | 647.00 | 647.00 | 617.00 | 617.00 | 617.00 | -1.59% | 6,600 |
| Dec 26, 2025 | 631.00 | 632.00 | 622.00 | 627.00 | 627.00 | -0.63% | 9,300 |
| Dec 25, 2025 | 644.00 | 644.00 | 631.00 | 631.00 | 631.00 | -1.71% | 6,100 |
| Dec 24, 2025 | 661.00 | 661.00 | 641.00 | 642.00 | 642.00 | -1.38% | 33,600 |
| Dec 23, 2025 | 651.00 | 651.00 | 632.00 | 651.00 | 651.00 | - | 4,600 |
| Dec 22, 2025 | 664.00 | 664.00 | 638.00 | 651.00 | 651.00 | -2.25% | 9,300 |
| Dec 19, 2025 | 684.00 | 684.00 | 666.00 | 666.00 | 666.00 | -2.49% | 4,400 |
| Dec 18, 2025 | 676.00 | 683.00 | 665.00 | 683.00 | 683.00 | 1.19% | 2,700 |
| Dec 17, 2025 | 686.00 | 686.00 | 663.00 | 675.00 | 675.00 | -1.60% | 3,600 |
| Dec 16, 2025 | 680.00 | 697.00 | 670.00 | 686.00 | 686.00 | 0.88% | 4,900 |
| Dec 15, 2025 | 685.00 | 687.00 | 664.00 | 680.00 | 680.00 | -0.15% | 4,600 |
| Dec 12, 2025 | 674.00 | 688.00 | 643.00 | 681.00 | 681.00 | 0.59% | 19,400 |
| Dec 11, 2025 | 625.00 | 677.00 | 620.00 | 677.00 | 677.00 | 7.46% | 10,800 |
| Dec 10, 2025 | 619.00 | 663.00 | 613.00 | 630.00 | 630.00 | -4.40% | 19,900 |
| Dec 9, 2025 | 684.00 | 684.00 | 633.00 | 659.00 | 659.00 | -3.65% | 5,300 |
| Dec 8, 2025 | 694.00 | 694.00 | 680.00 | 684.00 | 684.00 | -3.53% | 3,700 |
| Dec 5, 2025 | 705.00 | 709.00 | 692.00 | 709.00 | 709.00 | 2.01% | 1,000 |
| Dec 4, 2025 | 695.00 | 712.00 | 695.00 | 695.00 | 695.00 | -4.14% | 3,900 |
| Dec 3, 2025 | 707.00 | 725.00 | 694.00 | 725.00 | 725.00 | 1.68% | 2,200 |
| Dec 2, 2025 | 716.00 | 731.00 | 696.00 | 713.00 | 713.00 | -0.42% | 4,100 |
| Dec 1, 2025 | 715.00 | 719.00 | 715.00 | 716.00 | 716.00 | -0.42% | 2,600 |
| Nov 28, 2025 | 700.00 | 719.00 | 694.00 | 719.00 | 719.00 | 2.42% | 2,900 |
| Nov 27, 2025 | 703.00 | 719.00 | 692.00 | 702.00 | 702.00 | -0.28% | 7,300 |
| Nov 26, 2025 | 720.00 | 750.00 | 699.00 | 704.00 | 704.00 | -2.22% | 10,000 |
| Nov 25, 2025 | 749.00 | 749.00 | 720.00 | 720.00 | 720.00 | -3.87% | 1,000 |
| Nov 21, 2025 | 708.00 | 753.00 | 708.00 | 749.00 | 749.00 | -0.53% | 6,100 |
| Nov 20, 2025 | 708.00 | 753.00 | 692.00 | 753.00 | 753.00 | 6.36% | 4,300 |
| Nov 19, 2025 | 719.00 | 719.00 | 706.00 | 708.00 | 708.00 | -3.54% | 800 |
| Nov 18, 2025 | 730.00 | 775.00 | 730.00 | 734.00 | 734.00 | 0.55% | 5,800 |
| Nov 17, 2025 | 760.00 | 760.00 | 678.00 | 730.00 | 730.00 | -5.19% | 5,800 |
| Nov 14, 2025 | 703.00 | 775.00 | 703.00 | 770.00 | 770.00 | 5.05% | 1,800 |
| Nov 13, 2025 | 758.00 | 758.00 | 725.00 | 733.00 | 733.00 | -4.68% | 2,800 |
| Nov 12, 2025 | 758.00 | 780.00 | 758.00 | 769.00 | 769.00 | 1.32% | 2,300 |
| Nov 11, 2025 | 780.00 | 780.00 | 759.00 | 759.00 | 759.00 | -3.44% | 800 |
| Nov 10, 2025 | 769.00 | 786.00 | 769.00 | 786.00 | 786.00 | 2.21% | 600 |
| Nov 7, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | -0.13% | 300 |
| Nov 6, 2025 | 778.00 | 779.00 | 769.00 | 770.00 | 770.00 | -2.41% | 700 |
| Nov 5, 2025 | 789.00 | 789.00 | 774.00 | 789.00 | 789.00 | - | 600 |
| Nov 4, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - | 400 |
| Oct 30, 2025 | 763.00 | 789.00 | 763.00 | 789.00 | 789.00 | 1.41% | 500 |
| Oct 29, 2025 | 786.00 | 786.00 | 771.00 | 778.00 | 778.00 | -2.14% | 1,700 |
| Oct 28, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -1.85% | 400 |
| Oct 27, 2025 | 785.00 | 810.00 | 785.00 | 810.00 | 810.00 | 2.14% | 1,400 |
| Oct 24, 2025 | 787.00 | 804.00 | 787.00 | 793.00 | 793.00 | -1.86% | 1,400 |
| Oct 23, 2025 | 780.00 | 832.00 | 780.00 | 808.00 | 808.00 | 2.67% | 6,000 |
| Oct 22, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -1.87% | 300 |
| Oct 21, 2025 | 812.00 | 812.00 | 802.00 | 802.00 | 802.00 | -3.02% | 300 |
| Oct 20, 2025 | 781.00 | 849.00 | 779.00 | 827.00 | 827.00 | 4.82% | 3,500 |
| Oct 17, 2025 | 804.00 | 804.00 | 789.00 | 789.00 | 789.00 | -1.87% | 200 |
| Oct 16, 2025 | 757.00 | 804.00 | 742.00 | 804.00 | 804.00 | 3.08% | 6,800 |
| Oct 15, 2025 | 800.00 | 800.00 | 760.00 | 780.00 | 780.00 | -0.64% | 1,600 |
| Oct 14, 2025 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.75% | 700 |
| Oct 10, 2025 | 781.00 | 799.00 | 781.00 | 799.00 | 799.00 | 1.01% | 1,800 |
| Oct 8, 2025 | 782.00 | 791.00 | 782.00 | 791.00 | 791.00 | -0.25% | 200 |
| Oct 7, 2025 | 795.00 | 800.00 | 789.00 | 793.00 | 793.00 | -2.10% | 1,200 |