Skip to main content
Inabata & Co.,Ltd. (TYO:8098)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
-145.00 (-3.49%)
At close: Mar 9, 2026

Inabata & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,955.004,035.003,950.004,010.004,010.00-3.49%120,400
Mar 6, 20264,140.004,190.004,105.004,155.004,155.00-1.19%93,300
Mar 5, 20264,185.004,235.004,165.004,205.004,205.003.19%95,100
Mar 4, 20264,140.004,215.004,040.004,075.004,075.00-4.57%149,500
Mar 3, 20264,325.004,340.004,255.004,270.004,270.00-1.95%142,000
Mar 2, 20264,320.004,390.004,280.004,355.004,355.00-133,400
Feb 27, 20264,300.004,375.004,290.004,355.004,355.001.16%119,000
Feb 26, 20264,300.004,350.004,275.004,305.004,305.00-0.12%159,100
Feb 25, 20264,325.004,325.004,230.004,310.004,310.00-137,500
Feb 24, 20264,210.004,310.004,180.004,310.004,310.002.38%149,500
Feb 20, 20264,240.004,280.004,200.004,210.004,210.00-1.75%103,500
Feb 19, 20264,230.004,320.004,195.004,285.004,285.001.06%129,100
Feb 18, 20264,195.004,295.004,180.004,240.004,240.001.56%131,900
Feb 17, 20264,160.004,200.004,095.004,175.004,175.000.36%213,800
Feb 16, 20264,130.004,165.004,075.004,160.004,160.001.22%180,900
Feb 13, 20264,115.004,140.004,050.004,110.004,110.00-114,300
Feb 12, 20264,025.004,115.004,020.004,110.004,110.002.37%139,700
Feb 10, 20264,015.004,055.004,000.004,015.004,015.000.50%96,900
Feb 9, 20264,015.004,015.003,950.003,995.003,995.001.14%92,500
Feb 6, 20263,910.003,955.003,890.003,950.003,950.000.89%81,700
Feb 5, 20263,965.003,965.003,905.003,915.003,915.000.38%113,100
Feb 4, 20263,970.004,065.003,815.003,900.003,900.00-1.02%260,600
Feb 3, 20263,910.003,960.003,900.003,940.003,940.001.03%75,800
Feb 2, 20263,950.003,975.003,900.003,900.003,900.00-0.26%80,400
Jan 30, 20263,920.003,930.003,885.003,910.003,910.00-0.26%83,900
Jan 29, 20263,885.003,920.003,860.003,920.003,920.000.38%73,900
Jan 28, 20263,915.003,925.003,895.003,905.003,905.00-1.01%90,300
Jan 27, 20263,910.003,955.003,900.003,945.003,945.000.25%65,000
Jan 26, 20263,950.003,965.003,930.003,935.003,935.00-2.11%67,600
Jan 23, 20264,030.004,050.004,010.004,020.004,020.00-0.37%67,900
Jan 22, 20263,980.004,060.003,960.004,035.004,035.002.41%84,100
Jan 21, 20263,905.003,955.003,905.003,940.003,940.00-0.13%72,400
Jan 20, 20263,980.003,980.003,920.003,945.003,945.00-1.00%74,300
Jan 19, 20264,020.004,020.003,955.003,985.003,985.00-0.75%70,800
Jan 16, 20263,950.004,035.003,930.004,015.004,015.001.52%110,100
Jan 15, 20263,920.003,970.003,920.003,955.003,955.000.89%85,700
Jan 14, 20263,865.003,920.003,855.003,920.003,920.000.77%115,900
Jan 13, 20263,885.003,925.003,865.003,890.003,890.001.97%109,700
Jan 9, 20263,820.003,840.003,810.003,815.003,815.000.39%71,400
Jan 8, 20263,810.003,835.003,795.003,800.003,800.00-0.78%77,400
Jan 7, 20263,780.003,840.003,770.003,830.003,830.000.92%77,400
Jan 6, 20263,765.003,805.003,755.003,795.003,795.001.34%83,800
Jan 5, 20263,755.003,775.003,735.003,745.003,745.00-72,900
Dec 30, 20253,780.003,780.003,745.003,745.003,745.00-0.40%48,400
Dec 29, 20253,730.003,760.003,720.003,760.003,760.000.94%72,200
Dec 26, 20253,750.003,775.003,705.003,725.003,725.00-0.67%83,900
Dec 25, 20253,745.003,750.003,720.003,750.003,750.000.81%72,600
Dec 24, 20253,730.003,745.003,715.003,720.003,720.00-0.27%54,200
Dec 23, 20253,705.003,750.003,705.003,730.003,730.000.27%54,600
Dec 22, 20253,750.003,755.003,710.003,720.003,720.00-0.40%74,200
Dec 19, 20253,690.003,735.003,690.003,735.003,735.001.22%144,200
Dec 18, 20253,665.003,700.003,640.003,690.003,690.001.10%70,000
Dec 17, 20253,670.003,670.003,620.003,650.003,650.00-0.27%58,500
Dec 16, 20253,695.003,700.003,660.003,660.003,660.00-0.81%82,100
Dec 15, 20253,660.003,705.003,650.003,690.003,690.000.82%72,100
Dec 12, 20253,650.003,660.003,625.003,660.003,660.001.53%137,100
Dec 11, 20253,640.003,640.003,600.003,605.003,605.00-0.55%57,400
Dec 10, 20253,640.003,645.003,605.003,625.003,625.000.28%95,700
Dec 9, 20253,620.003,630.003,570.003,615.003,615.000.28%146,800
Dec 8, 20253,570.003,605.003,550.003,605.003,605.001.12%99,400
Dec 5, 20253,600.003,600.003,555.003,565.003,565.00-0.83%127,600
Dec 4, 20253,610.003,610.003,560.003,595.003,595.00-0.55%255,400
Dec 3, 20253,610.003,630.003,585.003,615.003,615.00-0.14%102,900
Dec 2, 20253,625.003,645.003,595.003,620.003,620.00-0.28%76,000
Dec 1, 20253,710.003,710.003,620.003,630.003,630.00-2.02%58,400
Nov 28, 20253,660.003,705.003,645.003,705.003,705.001.51%80,600
Nov 27, 20253,660.003,675.003,645.003,650.003,650.00-44,800
Nov 26, 20253,615.003,650.003,600.003,650.003,650.001.25%77,100
Nov 25, 20253,600.003,615.003,575.003,605.003,605.000.42%97,900
Nov 21, 20253,525.003,590.003,525.003,590.003,590.001.99%95,700
Nov 20, 20253,500.003,530.003,490.003,520.003,520.000.72%72,600
Nov 19, 20253,500.003,510.003,465.003,495.003,495.00-0.29%79,200
Nov 18, 20253,500.003,530.003,480.003,505.003,505.00-0.57%73,200
Nov 17, 20253,530.003,565.003,505.003,525.003,525.00-0.98%85,400
Nov 14, 20253,540.003,570.003,520.003,560.003,560.000.28%73,500
Nov 13, 20253,550.003,560.003,530.003,550.003,550.000.57%61,500
Nov 12, 20253,510.003,560.003,495.003,530.003,530.001.15%97,900
Nov 11, 20253,540.003,540.003,475.003,490.003,490.00-1.13%63,500
Nov 10, 20253,490.003,535.003,465.003,530.003,530.002.17%109,200
Nov 7, 20253,465.003,480.003,415.003,455.003,455.00-0.29%95,500
Nov 6, 20253,440.003,550.003,435.003,465.003,465.000.43%130,000
Nov 5, 20253,480.003,500.003,400.003,450.003,450.00-1.15%101,400
Nov 4, 20253,430.003,520.003,430.003,490.003,490.001.01%104,600
Oct 31, 20253,480.003,490.003,440.003,455.003,455.00-0.14%99,600
Oct 30, 20253,390.003,460.003,380.003,460.003,460.001.91%711,600
Oct 29, 20253,470.003,470.003,395.003,395.003,395.00-2.16%115,600
Oct 28, 20253,570.003,570.003,465.003,470.003,470.00-3.07%116,700
Oct 27, 20253,545.003,590.003,535.003,580.003,580.001.27%111,600
Oct 24, 20253,545.003,550.003,520.003,535.003,535.000.28%93,300
Oct 23, 20253,480.003,530.003,475.003,525.003,525.000.86%87,600
Oct 22, 20253,450.003,495.003,445.003,495.003,495.001.30%96,600
Oct 21, 20253,450.003,465.003,435.003,450.003,450.000.29%84,000
Oct 20, 20253,440.003,445.003,420.003,440.003,440.000.73%65,500
Oct 17, 20253,420.003,430.003,405.003,415.003,415.00-1.01%65,900
Oct 16, 20253,460.003,475.003,445.003,450.003,450.00-0.29%84,900
Oct 15, 20253,450.003,475.003,440.003,460.003,460.001.47%112,000
Oct 14, 20253,370.003,435.003,370.003,410.003,410.000.29%180,600
Oct 10, 20253,440.003,445.003,400.003,400.003,400.00-2.30%110,100
Oct 9, 20253,465.003,490.003,460.003,480.003,480.000.43%84,400
Oct 8, 20253,480.003,495.003,450.003,465.003,465.000.29%108,100