INEST, Inc. (TYO:7111)
Japan
· Delayed Price · Currency is JPY 491.00
+24.00 (5.14%)
At close: Mar 10, 2026
INEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 468.00 | 491.00 | 468.00 | 491.00 | 491.00 | 5.14% | 16,300 |
| Mar 9, 2026 | 488.00 | 488.00 | 454.00 | 467.00 | 467.00 | -4.89% | 41,000 |
| Mar 6, 2026 | 490.00 | 493.00 | 482.00 | 491.00 | 491.00 | 1.03% | 2,700 |
| Mar 5, 2026 | 482.00 | 490.00 | 474.00 | 486.00 | 486.00 | 4.97% | 17,900 |
| Mar 4, 2026 | 482.00 | 485.00 | 451.00 | 463.00 | 463.00 | -5.51% | 60,200 |
| Mar 3, 2026 | 501.00 | 501.00 | 490.00 | 490.00 | 490.00 | -2.20% | 2,500 |
| Mar 2, 2026 | 500.00 | 501.00 | 490.00 | 501.00 | 501.00 | 0.60% | 6,200 |
| Feb 27, 2026 | 504.00 | 504.00 | 494.00 | 498.00 | 498.00 | -0.60% | 15,100 |
| Feb 26, 2026 | 497.00 | 501.00 | 496.00 | 501.00 | 501.00 | 0.80% | 12,200 |
| Feb 25, 2026 | 503.00 | 503.00 | 493.00 | 497.00 | 497.00 | -0.40% | 7,800 |
| Feb 24, 2026 | 486.00 | 502.00 | 486.00 | 499.00 | 499.00 | 3.53% | 15,000 |
| Feb 20, 2026 | 493.00 | 493.00 | 482.00 | 482.00 | 482.00 | -2.63% | 7,900 |
| Feb 19, 2026 | 489.00 | 495.00 | 484.00 | 495.00 | 495.00 | 2.48% | 9,700 |
| Feb 18, 2026 | 503.00 | 503.00 | 480.00 | 483.00 | 483.00 | -3.01% | 43,200 |
| Feb 17, 2026 | 504.00 | 512.00 | 498.00 | 498.00 | 498.00 | -0.80% | 15,100 |
| Feb 16, 2026 | 532.00 | 533.00 | 501.00 | 502.00 | 502.00 | -10.36% | 88,800 |
| Feb 13, 2026 | 570.00 | 570.00 | 553.00 | 560.00 | 560.00 | -1.75% | 3,000 |
| Feb 12, 2026 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 14,600 |
| Feb 10, 2026 | 572.00 | 572.00 | 545.00 | 565.00 | 565.00 | -1.40% | 16,300 |
| Feb 9, 2026 | 580.00 | 585.00 | 570.00 | 573.00 | 573.00 | -0.69% | 11,100 |
| Feb 6, 2026 | 550.00 | 590.00 | 550.00 | 577.00 | 577.00 | 4.91% | 22,800 |
| Feb 5, 2026 | 539.00 | 555.00 | 532.00 | 550.00 | 550.00 | 1.85% | 6,100 |
| Feb 4, 2026 | 550.00 | 550.00 | 525.00 | 540.00 | 540.00 | -1.64% | 7,900 |
| Feb 3, 2026 | 566.00 | 566.00 | 522.00 | 549.00 | 549.00 | -3.00% | 29,200 |
| Feb 2, 2026 | 586.00 | 589.00 | 559.00 | 566.00 | 566.00 | -3.08% | 23,400 |
| Jan 30, 2026 | 554.00 | 585.00 | 546.00 | 584.00 | 584.00 | 6.96% | 46,800 |
| Jan 29, 2026 | 539.00 | 546.00 | 533.00 | 546.00 | 546.00 | 0.18% | 16,200 |
| Jan 28, 2026 | 526.00 | 578.00 | 521.00 | 545.00 | 545.00 | 3.81% | 44,800 |
| Jan 27, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -1.50% | 3,600 |
| Jan 26, 2026 | 534.00 | 534.00 | 527.00 | 533.00 | 533.00 | 1.33% | 6,400 |
| Jan 23, 2026 | 538.00 | 538.00 | 520.00 | 526.00 | 526.00 | -2.05% | 9,300 |
| Jan 22, 2026 | 515.00 | 539.00 | 510.00 | 537.00 | 537.00 | 4.88% | 29,500 |
| Jan 21, 2026 | 520.00 | 520.00 | 512.00 | 512.00 | 512.00 | -1.73% | 16,800 |
| Jan 20, 2026 | 527.00 | 527.00 | 520.00 | 521.00 | 521.00 | -0.57% | 6,500 |
| Jan 19, 2026 | 529.00 | 529.00 | 524.00 | 524.00 | 524.00 | -0.95% | 2,600 |
| Jan 16, 2026 | 525.00 | 529.00 | 518.00 | 529.00 | 529.00 | 0.95% | 9,300 |
| Jan 15, 2026 | 521.00 | 524.00 | 518.00 | 524.00 | 524.00 | 0.77% | 4,300 |
| Jan 14, 2026 | 524.00 | 524.00 | 517.00 | 520.00 | 520.00 | - | 4,200 |
| Jan 13, 2026 | 533.00 | 533.00 | 517.00 | 520.00 | 520.00 | -2.44% | 16,800 |
| Jan 9, 2026 | 530.00 | 535.00 | 522.00 | 533.00 | 533.00 | 0.57% | 8,100 |
| Jan 8, 2026 | 539.00 | 539.00 | 526.00 | 530.00 | 530.00 | 2.12% | 13,100 |
| Jan 7, 2026 | 523.00 | 525.00 | 516.00 | 519.00 | 519.00 | -0.38% | 14,800 |
| Jan 6, 2026 | 531.00 | 531.00 | 519.00 | 521.00 | 521.00 | -0.19% | 4,300 |
| Jan 5, 2026 | 515.00 | 530.00 | 512.00 | 522.00 | 522.00 | 1.56% | 10,800 |
| Dec 30, 2025 | 544.00 | 544.00 | 514.00 | 514.00 | 514.00 | -1.91% | 32,300 |
| Dec 29, 2025 | 515.00 | 524.00 | 512.00 | 524.00 | 524.00 | 1.16% | 22,000 |
| Dec 26, 2025 | 528.00 | 533.00 | 517.00 | 518.00 | 518.00 | -1.89% | 23,000 |
| Dec 25, 2025 | 512.00 | 541.00 | 500.00 | 528.00 | 528.00 | 2.33% | 86,900 |
| Dec 24, 2025 | 519.00 | 520.00 | 515.00 | 516.00 | 516.00 | -0.19% | 95,700 |
| Dec 23, 2025 | 527.00 | 527.00 | 515.00 | 517.00 | 517.00 | -1.90% | 47,200 |
| Dec 22, 2025 | 538.00 | 538.00 | 520.00 | 527.00 | 527.00 | -1.13% | 13,300 |
| Dec 19, 2025 | 534.00 | 541.00 | 530.00 | 533.00 | 533.00 | 1.14% | 32,600 |
| Dec 18, 2025 | 512.00 | 528.00 | 506.00 | 527.00 | 527.00 | 2.33% | 20,600 |
| Dec 17, 2025 | 525.00 | 525.00 | 507.00 | 515.00 | 515.00 | -1.90% | 38,300 |
| Dec 16, 2025 | 531.00 | 536.00 | 525.00 | 525.00 | 525.00 | -1.87% | 12,100 |
| Dec 15, 2025 | 521.00 | 541.00 | 520.00 | 535.00 | 535.00 | 1.90% | 29,900 |
| Dec 12, 2025 | 524.00 | 528.00 | 514.00 | 525.00 | 525.00 | -0.57% | 61,300 |
| Dec 11, 2025 | 545.00 | 546.00 | 528.00 | 528.00 | 528.00 | -3.12% | 19,300 |
| Dec 10, 2025 | 554.00 | 555.00 | 544.00 | 545.00 | 545.00 | -1.62% | 12,900 |
| Dec 9, 2025 | 585.00 | 585.00 | 549.00 | 554.00 | 554.00 | -5.46% | 89,400 |
| Dec 8, 2025 | 585.00 | 593.00 | 585.00 | 586.00 | 586.00 | -0.17% | 18,400 |
| Dec 5, 2025 | 598.00 | 598.00 | 585.00 | 587.00 | 587.00 | -1.84% | 17,300 |
| Dec 4, 2025 | 601.00 | 601.00 | 596.00 | 598.00 | 598.00 | -0.99% | 18,800 |
| Dec 3, 2025 | 606.00 | 608.00 | 603.00 | 604.00 | 604.00 | -0.33% | 5,200 |
| Dec 2, 2025 | 615.00 | 615.00 | 603.00 | 606.00 | 606.00 | -1.30% | 12,500 |
| Dec 1, 2025 | 630.00 | 630.00 | 614.00 | 614.00 | 614.00 | -3.00% | 13,700 |
| Nov 28, 2025 | 661.00 | 661.00 | 633.00 | 633.00 | 633.00 | -1.25% | 26,100 |
| Nov 27, 2025 | 626.00 | 644.00 | 626.00 | 641.00 | 641.00 | 3.05% | 29,300 |
| Nov 26, 2025 | 613.00 | 623.00 | 610.00 | 622.00 | 622.00 | 1.30% | 16,300 |
| Nov 25, 2025 | 627.00 | 627.00 | 612.00 | 614.00 | 614.00 | -0.97% | 15,800 |
| Nov 21, 2025 | 614.00 | 624.00 | 604.00 | 620.00 | 620.00 | 0.16% | 14,600 |
| Nov 20, 2025 | 614.00 | 622.00 | 612.00 | 619.00 | 619.00 | 0.98% | 10,400 |
| Nov 19, 2025 | 603.00 | 618.00 | 600.00 | 613.00 | 613.00 | 1.66% | 15,900 |
| Nov 18, 2025 | 626.00 | 626.00 | 601.00 | 603.00 | 603.00 | -2.11% | 31,500 |
| Nov 17, 2025 | 655.00 | 655.00 | 615.00 | 616.00 | 616.00 | -5.67% | 49,300 |
| Nov 14, 2025 | 654.00 | 677.00 | 653.00 | 653.00 | 653.00 | -1.06% | 18,600 |
| Nov 13, 2025 | 669.00 | 673.00 | 660.00 | 660.00 | 660.00 | -0.75% | 8,800 |
| Nov 12, 2025 | 657.00 | 666.00 | 653.00 | 665.00 | 665.00 | 0.61% | 5,600 |
| Nov 11, 2025 | 670.00 | 677.00 | 659.00 | 661.00 | 661.00 | -1.20% | 5,200 |
| Nov 10, 2025 | 657.00 | 678.00 | 647.00 | 669.00 | 669.00 | 2.76% | 14,800 |
| Nov 7, 2025 | 645.00 | 657.00 | 635.00 | 651.00 | 651.00 | 2.36% | 11,800 |
| Nov 6, 2025 | 632.00 | 649.00 | 631.00 | 636.00 | 636.00 | 0.63% | 7,700 |
| Nov 5, 2025 | 645.00 | 645.00 | 626.00 | 632.00 | 632.00 | -2.32% | 13,500 |
| Nov 4, 2025 | 641.00 | 653.00 | 635.00 | 647.00 | 647.00 | 0.94% | 6,400 |
| Oct 31, 2025 | 658.00 | 658.00 | 640.00 | 641.00 | 641.00 | - | 24,400 |
| Oct 30, 2025 | 619.00 | 641.00 | 613.00 | 641.00 | 641.00 | 2.89% | 16,300 |
| Oct 29, 2025 | 649.00 | 649.00 | 613.00 | 623.00 | 623.00 | -4.15% | 19,100 |
| Oct 28, 2025 | 659.00 | 659.00 | 638.00 | 650.00 | 650.00 | -1.07% | 15,100 |
| Oct 27, 2025 | 639.00 | 670.00 | 636.00 | 657.00 | 657.00 | 2.82% | 20,300 |
| Oct 24, 2025 | 649.00 | 652.00 | 639.00 | 639.00 | 639.00 | -1.08% | 14,200 |
| Oct 23, 2025 | 656.00 | 660.00 | 643.00 | 646.00 | 646.00 | -2.56% | 22,400 |
| Oct 22, 2025 | 632.00 | 663.00 | 631.00 | 663.00 | 663.00 | 4.91% | 30,300 |
| Oct 21, 2025 | 614.00 | 640.00 | 614.00 | 632.00 | 632.00 | 2.93% | 27,100 |
| Oct 20, 2025 | 613.00 | 621.00 | 605.00 | 614.00 | 614.00 | 1.66% | 25,600 |
| Oct 17, 2025 | 628.00 | 628.00 | 603.00 | 604.00 | 604.00 | -3.21% | 40,600 |
| Oct 16, 2025 | 624.00 | 635.00 | 622.00 | 624.00 | 624.00 | - | 37,600 |
| Oct 15, 2025 | 617.00 | 630.00 | 615.00 | 624.00 | 624.00 | 1.46% | 29,700 |
| Oct 14, 2025 | 621.00 | 644.00 | 609.00 | 615.00 | 615.00 | -2.07% | 48,600 |
| Oct 10, 2025 | 663.00 | 663.00 | 626.00 | 628.00 | 628.00 | -5.71% | 105,800 |
| Oct 9, 2025 | 677.00 | 723.00 | 652.00 | 666.00 | 666.00 | -1.62% | 246,900 |