INEST, Inc. (TYO:7111)
Japan
· Delayed Price · Currency is JPY 462.00
+18.00 (4.05%)
Apr 30, 2026, 2:53 PM JST
INEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 404.00 | 448.00 | 404.00 | 444.00 | 444.00 | 9.63% | 32,400 |
| Apr 27, 2026 | 421.00 | 424.00 | 405.00 | 405.00 | 405.00 | -3.57% | 18,900 |
| Apr 24, 2026 | 431.00 | 431.00 | 420.00 | 420.00 | 420.00 | -2.78% | 12,200 |
| Apr 23, 2026 | 433.00 | 437.00 | 430.00 | 432.00 | 432.00 | -0.46% | 4,700 |
| Apr 22, 2026 | 435.00 | 436.00 | 432.00 | 434.00 | 434.00 | 0.23% | 3,500 |
| Apr 21, 2026 | 436.00 | 436.00 | 432.00 | 433.00 | 433.00 | -0.23% | 4,800 |
| Apr 20, 2026 | 438.00 | 440.00 | 434.00 | 434.00 | 434.00 | -0.91% | 9,800 |
| Apr 17, 2026 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -0.90% | 1,300 |
| Apr 16, 2026 | 441.00 | 445.00 | 439.00 | 442.00 | 442.00 | - | 11,700 |
| Apr 15, 2026 | 442.00 | 443.00 | 441.00 | 442.00 | 442.00 | -0.45% | 4,000 |
| Apr 14, 2026 | 445.00 | 445.00 | 440.00 | 444.00 | 444.00 | -0.22% | 6,600 |
| Apr 13, 2026 | 453.00 | 453.00 | 445.00 | 445.00 | 445.00 | -0.22% | 2,900 |
| Apr 10, 2026 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | -0.89% | 4,300 |
| Apr 9, 2026 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.44% | 4,200 |
| Apr 8, 2026 | 451.00 | 453.00 | 451.00 | 452.00 | 452.00 | 0.44% | 1,800 |
| Apr 7, 2026 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | -0.88% | 3,600 |
| Apr 6, 2026 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | -0.66% | 3,200 |
| Apr 3, 2026 | 456.00 | 459.00 | 456.00 | 457.00 | 457.00 | -0.65% | 1,700 |
| Apr 2, 2026 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -1.50% | 2,600 |
| Apr 1, 2026 | 481.00 | 483.00 | 465.00 | 467.00 | 467.00 | 0.43% | 4,000 |
| Mar 31, 2026 | 488.00 | 488.00 | 462.00 | 465.00 | 465.00 | -1.06% | 15,900 |
| Mar 30, 2026 | 434.00 | 476.00 | 434.00 | 470.00 | 470.00 | 6.33% | 15,300 |
| Mar 27, 2026 | 439.00 | 449.00 | 439.00 | 442.00 | 442.00 | 0.91% | 5,500 |
| Mar 26, 2026 | 445.00 | 448.00 | 438.00 | 438.00 | 438.00 | -0.23% | 6,600 |
| Mar 25, 2026 | 439.00 | 444.00 | 437.00 | 439.00 | 439.00 | 0.69% | 9,300 |
| Mar 24, 2026 | 462.00 | 462.00 | 432.00 | 436.00 | 436.00 | -3.33% | 26,500 |
| Mar 23, 2026 | 447.00 | 462.00 | 437.00 | 451.00 | 451.00 | -1.10% | 27,000 |
| Mar 19, 2026 | 465.00 | 465.00 | 456.00 | 456.00 | 456.00 | -1.51% | 9,700 |
| Mar 18, 2026 | 463.00 | 467.00 | 463.00 | 463.00 | 463.00 | -1.28% | 9,600 |
| Mar 17, 2026 | 475.00 | 475.00 | 469.00 | 469.00 | 469.00 | -0.21% | 2,200 |
| Mar 16, 2026 | 473.00 | 476.00 | 470.00 | 470.00 | 470.00 | -0.63% | 2,900 |
| Mar 13, 2026 | 482.00 | 482.00 | 472.00 | 473.00 | 473.00 | -1.46% | 3,000 |
| Mar 12, 2026 | 479.00 | 483.00 | 476.00 | 480.00 | 480.00 | -1.03% | 1,500 |
| Mar 11, 2026 | 478.00 | 485.00 | 476.00 | 485.00 | 485.00 | -1.22% | 7,500 |
| 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 |