Skip to main content
Inabata & Co.,Ltd. (TYO:8098)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
+50.00 (1.30%)
Apr 28, 2026, 3:30 PM JST

Inabata & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,895.003,905.003,875.003,905.003,905.001.30%71,500
Apr 27, 20263,875.003,890.003,840.003,855.003,855.00-0.64%74,100
Apr 24, 20263,915.003,915.003,840.003,880.003,880.00-0.26%69,900
Apr 23, 20263,850.003,890.003,815.003,890.003,890.000.52%119,500
Apr 22, 20263,950.003,950.003,870.003,870.003,870.00-2.52%65,100
Apr 21, 20263,995.004,015.003,955.003,970.003,970.00-0.75%48,800
Apr 20, 20264,100.004,100.003,990.004,000.004,000.00-1.60%65,900
Apr 17, 20264,080.004,105.004,050.004,065.004,065.00-0.73%56,100
Apr 16, 20264,125.004,125.004,085.004,095.004,095.000.49%73,500
Apr 15, 20264,110.004,145.004,070.004,075.004,075.00-0.85%56,900
Apr 14, 20264,105.004,125.004,070.004,110.004,110.000.49%51,800
Apr 13, 20264,110.004,150.004,080.004,090.004,090.00-0.73%58,900
Apr 10, 20264,180.004,185.004,120.004,120.004,120.00-0.84%61,600
Apr 9, 20264,195.004,220.004,145.004,155.004,155.000.12%67,700
Apr 8, 20264,195.004,200.004,145.004,150.004,150.001.84%90,000
Apr 7, 20264,075.004,090.004,050.004,075.004,075.000.87%52,100
Apr 6, 20264,075.004,075.004,025.004,040.004,040.00-0.25%53,000
Apr 3, 20264,030.004,065.004,030.004,050.004,050.000.50%54,400
Apr 2, 20264,075.004,105.004,020.004,030.004,030.00-0.98%63,500
Apr 1, 20264,035.004,070.003,995.004,070.004,070.003.04%65,500
Mar 31, 20263,925.003,985.003,910.003,950.003,950.00-0.13%89,900
Mar 30, 20263,865.003,960.003,865.003,955.003,955.00-2.83%103,600
Mar 27, 20264,065.004,085.004,045.004,070.004,005.000.74%119,900
Mar 26, 20264,030.004,060.003,995.004,040.003,975.48-69,700
Mar 25, 20264,065.004,065.004,030.004,040.003,975.481.76%79,500
Mar 24, 20263,960.003,995.003,925.003,970.003,906.601.66%70,400
Mar 23, 20263,880.003,915.003,850.003,905.003,842.64-1.76%94,100
Mar 19, 20264,045.004,050.003,975.003,975.003,911.52-3.17%130,400
Mar 18, 20264,040.004,110.004,035.004,105.004,039.442.37%66,300
Mar 17, 20263,995.004,055.003,990.004,010.003,945.960.63%57,700
Mar 16, 20263,960.003,990.003,950.003,985.003,921.360.76%71,400
Mar 13, 20263,915.004,000.003,900.003,955.003,891.84-145,800
Mar 12, 20264,020.004,070.003,940.003,955.003,891.84-2.83%147,800
Mar 11, 20264,125.004,125.004,070.004,070.004,005.00-0.25%139,500
Mar 10, 20264,080.004,130.004,060.004,080.004,014.841.75%79,900
Mar 9, 20263,955.004,035.003,950.004,010.003,945.96-3.49%120,400
Mar 6, 20264,140.004,190.004,105.004,155.004,088.64-1.19%93,300
Mar 5, 20264,185.004,235.004,165.004,205.004,137.843.19%95,100
Mar 4, 20264,140.004,215.004,040.004,075.004,009.92-4.57%149,500
Mar 3, 20264,325.004,340.004,255.004,270.004,201.81-1.95%142,000
Mar 2, 20264,320.004,390.004,280.004,355.004,285.45-133,400
Feb 27, 20264,300.004,375.004,290.004,355.004,285.451.16%119,000
Feb 26, 20264,300.004,350.004,275.004,305.004,236.25-0.12%159,100
Feb 25, 20264,325.004,325.004,230.004,310.004,241.17-137,500
Feb 24, 20264,210.004,310.004,180.004,310.004,241.172.38%149,500
Feb 20, 20264,240.004,280.004,200.004,210.004,142.76-1.75%103,500
Feb 19, 20264,230.004,320.004,195.004,285.004,216.571.06%129,100
Feb 18, 20264,195.004,295.004,180.004,240.004,172.291.56%131,900
Feb 17, 20264,160.004,200.004,095.004,175.004,108.320.36%213,800
Feb 16, 20264,130.004,165.004,075.004,160.004,093.561.22%180,900
Feb 13, 20264,115.004,140.004,050.004,110.004,044.36-114,300
Feb 12, 20264,025.004,115.004,020.004,110.004,044.362.37%139,700
Feb 10, 20264,015.004,055.004,000.004,015.003,950.880.50%96,900
Feb 9, 20264,015.004,015.003,950.003,995.003,931.201.14%92,500
Feb 6, 20263,910.003,955.003,890.003,950.003,886.920.89%81,700
Feb 5, 20263,965.003,965.003,905.003,915.003,852.480.38%113,100
Feb 4, 20263,970.004,065.003,815.003,900.003,837.71-1.02%260,600
Feb 3, 20263,910.003,960.003,900.003,940.003,877.081.03%75,800
Feb 2, 20263,950.003,975.003,900.003,900.003,837.71-0.26%80,400
Jan 30, 20263,920.003,930.003,885.003,910.003,847.56-0.26%83,900
Jan 29, 20263,885.003,920.003,860.003,920.003,857.400.38%73,900
Jan 28, 20263,915.003,925.003,895.003,905.003,842.64-1.01%90,300
Jan 27, 20263,910.003,955.003,900.003,945.003,882.000.25%65,000
Jan 26, 20263,950.003,965.003,930.003,935.003,872.16-2.11%67,600
Jan 23, 20264,030.004,050.004,010.004,020.003,955.80-0.37%67,900
Jan 22, 20263,980.004,060.003,960.004,035.003,970.562.41%84,100
Jan 21, 20263,905.003,955.003,905.003,940.003,877.08-0.13%72,400
Jan 20, 20263,980.003,980.003,920.003,945.003,882.00-1.00%74,300
Jan 19, 20264,020.004,020.003,955.003,985.003,921.36-0.75%70,800
Jan 16, 20263,950.004,035.003,930.004,015.003,950.881.52%110,100
Jan 15, 20263,920.003,970.003,920.003,955.003,891.840.89%85,700
Jan 14, 20263,865.003,920.003,855.003,920.003,857.400.77%115,900
Jan 13, 20263,885.003,925.003,865.003,890.003,827.871.97%109,700
Jan 9, 20263,820.003,840.003,810.003,815.003,754.070.39%71,400
Jan 8, 20263,810.003,835.003,795.003,800.003,739.31-0.78%77,400
Jan 7, 20263,780.003,840.003,770.003,830.003,768.830.92%77,400
Jan 6, 20263,765.003,805.003,755.003,795.003,734.391.34%83,800
Jan 5, 20263,755.003,775.003,735.003,745.003,685.19-72,900
Dec 30, 20253,780.003,780.003,745.003,745.003,685.19-0.40%48,400
Dec 29, 20253,730.003,760.003,720.003,760.003,699.950.94%72,200
Dec 26, 20253,750.003,775.003,705.003,725.003,665.51-0.67%83,900
Dec 25, 20253,745.003,750.003,720.003,750.003,690.110.81%72,600
Dec 24, 20253,730.003,745.003,715.003,720.003,660.59-0.27%54,200
Dec 23, 20253,705.003,750.003,705.003,730.003,670.430.27%54,600
Dec 22, 20253,750.003,755.003,710.003,720.003,660.59-0.40%74,200
Dec 19, 20253,690.003,735.003,690.003,735.003,675.351.22%144,200
Dec 18, 20253,665.003,700.003,640.003,690.003,631.071.10%70,000
Dec 17, 20253,670.003,670.003,620.003,650.003,591.71-0.27%58,500
Dec 16, 20253,695.003,700.003,660.003,660.003,601.55-0.81%82,100
Dec 15, 20253,660.003,705.003,650.003,690.003,631.070.82%72,100
Dec 12, 20253,650.003,660.003,625.003,660.003,601.551.53%137,100
Dec 11, 20253,640.003,640.003,600.003,605.003,547.43-0.55%57,400
Dec 10, 20253,640.003,645.003,605.003,625.003,567.110.28%95,700
Dec 9, 20253,620.003,630.003,570.003,615.003,557.270.28%146,800
Dec 8, 20253,570.003,605.003,550.003,605.003,547.431.12%99,400
Dec 5, 20253,600.003,600.003,555.003,565.003,508.07-0.83%127,600
Dec 4, 20253,610.003,610.003,560.003,595.003,537.59-0.55%255,400
Dec 3, 20253,610.003,630.003,585.003,615.003,557.27-0.14%102,900
Dec 2, 20253,625.003,645.003,595.003,620.003,562.19-0.28%76,000
Dec 1, 20253,710.003,710.003,620.003,630.003,572.03-2.02%58,400