Iino Kaiun Kaisha, Ltd. (TYO:9119)
Japan
· Delayed Price · Currency is JPY 1,633.00
-27.00 (-1.63%)
At close: Mar 9, 2026
Iino Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,650.00 | 1,660.00 | 1,607.00 | 1,660.00 | 1,660.00 | -0.84% | 369,800 |
| Mar 5, 2026 | 1,653.00 | 1,686.00 | 1,648.00 | 1,674.00 | 1,674.00 | 3.46% | 360,400 |
| Mar 4, 2026 | 1,655.00 | 1,699.00 | 1,591.00 | 1,618.00 | 1,618.00 | -3.40% | 482,000 |
| Mar 3, 2026 | 1,709.00 | 1,730.00 | 1,667.00 | 1,675.00 | 1,675.00 | -1.35% | 654,500 |
| Mar 2, 2026 | 1,685.00 | 1,754.00 | 1,666.00 | 1,698.00 | 1,698.00 | 2.04% | 528,900 |
| Feb 27, 2026 | 1,626.00 | 1,665.00 | 1,616.00 | 1,664.00 | 1,664.00 | 2.34% | 191,500 |
| Feb 26, 2026 | 1,640.00 | 1,648.00 | 1,621.00 | 1,626.00 | 1,626.00 | -0.37% | 231,600 |
| Feb 25, 2026 | 1,636.00 | 1,638.00 | 1,607.00 | 1,632.00 | 1,632.00 | -0.85% | 204,100 |
| Feb 24, 2026 | 1,616.00 | 1,646.00 | 1,597.00 | 1,646.00 | 1,646.00 | 2.75% | 359,100 |
| Feb 20, 2026 | 1,625.00 | 1,629.00 | 1,590.00 | 1,602.00 | 1,602.00 | -2.02% | 207,000 |
| Feb 19, 2026 | 1,611.00 | 1,638.00 | 1,601.00 | 1,635.00 | 1,635.00 | 2.06% | 224,500 |
| Feb 18, 2026 | 1,595.00 | 1,608.00 | 1,581.00 | 1,602.00 | 1,602.00 | 1.84% | 130,700 |
| Feb 17, 2026 | 1,618.00 | 1,627.00 | 1,567.00 | 1,573.00 | 1,573.00 | -2.60% | 363,600 |
| Feb 16, 2026 | 1,612.00 | 1,618.00 | 1,593.00 | 1,615.00 | 1,615.00 | 0.87% | 212,900 |
| Feb 13, 2026 | 1,660.00 | 1,665.00 | 1,583.00 | 1,601.00 | 1,601.00 | -3.61% | 271,600 |
| Feb 12, 2026 | 1,650.00 | 1,677.00 | 1,649.00 | 1,661.00 | 1,661.00 | 1.84% | 367,600 |
| Feb 10, 2026 | 1,610.00 | 1,637.00 | 1,607.00 | 1,631.00 | 1,631.00 | -0.12% | 200,200 |
| Feb 9, 2026 | 1,615.00 | 1,643.00 | 1,601.00 | 1,633.00 | 1,633.00 | 2.38% | 445,400 |
| Feb 6, 2026 | 1,562.00 | 1,611.00 | 1,538.00 | 1,595.00 | 1,595.00 | 3.37% | 585,600 |
| Feb 5, 2026 | 1,569.00 | 1,579.00 | 1,518.00 | 1,543.00 | 1,543.00 | -0.64% | 601,800 |
| Feb 4, 2026 | 1,550.00 | 1,560.00 | 1,540.00 | 1,553.00 | 1,553.00 | 0.13% | 255,000 |
| Feb 3, 2026 | 1,517.00 | 1,554.00 | 1,503.00 | 1,551.00 | 1,551.00 | 1.51% | 346,000 |
| Feb 2, 2026 | 1,568.00 | 1,570.00 | 1,526.00 | 1,528.00 | 1,528.00 | -2.55% | 391,200 |
| Jan 30, 2026 | 1,565.00 | 1,570.00 | 1,553.00 | 1,568.00 | 1,568.00 | -0.13% | 313,300 |
| Jan 29, 2026 | 1,543.00 | 1,572.00 | 1,528.00 | 1,570.00 | 1,570.00 | 1.75% | 219,100 |
| Jan 28, 2026 | 1,545.00 | 1,550.00 | 1,537.00 | 1,543.00 | 1,543.00 | -0.13% | 221,400 |
| Jan 27, 2026 | 1,530.00 | 1,546.00 | 1,523.00 | 1,545.00 | 1,545.00 | 0.72% | 201,300 |
| Jan 26, 2026 | 1,530.00 | 1,544.00 | 1,526.00 | 1,534.00 | 1,534.00 | -0.58% | 233,200 |
| Jan 23, 2026 | 1,559.00 | 1,562.00 | 1,537.00 | 1,543.00 | 1,543.00 | -0.52% | 163,200 |
| Jan 22, 2026 | 1,526.00 | 1,552.00 | 1,526.00 | 1,551.00 | 1,551.00 | 1.64% | 274,700 |
| Jan 21, 2026 | 1,511.00 | 1,531.00 | 1,511.00 | 1,526.00 | 1,526.00 | - | 155,000 |
| Jan 20, 2026 | 1,520.00 | 1,532.00 | 1,516.00 | 1,526.00 | 1,526.00 | 0.07% | 298,500 |
| Jan 19, 2026 | 1,518.00 | 1,528.00 | 1,512.00 | 1,525.00 | 1,525.00 | 0.46% | 259,500 |
| Jan 16, 2026 | 1,517.00 | 1,518.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.07% | 204,600 |
| Jan 15, 2026 | 1,513.00 | 1,519.00 | 1,508.00 | 1,517.00 | 1,517.00 | 0.26% | 147,100 |
| Jan 14, 2026 | 1,497.00 | 1,513.00 | 1,497.00 | 1,513.00 | 1,513.00 | 1.07% | 209,900 |
| Jan 13, 2026 | 1,512.00 | 1,512.00 | 1,481.00 | 1,497.00 | 1,497.00 | 1.01% | 218,400 |
| Jan 9, 2026 | 1,481.00 | 1,487.00 | 1,465.00 | 1,482.00 | 1,482.00 | 1.16% | 163,000 |
| Jan 8, 2026 | 1,463.00 | 1,496.00 | 1,461.00 | 1,465.00 | 1,465.00 | 0.76% | 255,200 |
| Jan 7, 2026 | 1,438.00 | 1,455.00 | 1,436.00 | 1,454.00 | 1,454.00 | 1.11% | 257,100 |
| Jan 6, 2026 | 1,435.00 | 1,450.00 | 1,432.00 | 1,438.00 | 1,438.00 | 0.42% | 235,500 |
| Jan 5, 2026 | 1,418.00 | 1,438.00 | 1,418.00 | 1,432.00 | 1,432.00 | 0.99% | 156,100 |
| Dec 30, 2025 | 1,424.00 | 1,432.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.42% | 141,100 |
| Dec 29, 2025 | 1,404.00 | 1,424.00 | 1,403.00 | 1,424.00 | 1,424.00 | 1.42% | 171,900 |
| Dec 26, 2025 | 1,400.00 | 1,404.00 | 1,398.00 | 1,404.00 | 1,404.00 | 0.36% | 98,600 |
| Dec 25, 2025 | 1,399.00 | 1,404.00 | 1,394.00 | 1,399.00 | 1,399.00 | - | 44,000 |
| Dec 24, 2025 | 1,397.00 | 1,401.00 | 1,391.00 | 1,399.00 | 1,399.00 | 0.14% | 80,500 |
| Dec 23, 2025 | 1,393.00 | 1,405.00 | 1,391.00 | 1,397.00 | 1,397.00 | 0.29% | 191,900 |
| Dec 22, 2025 | 1,398.00 | 1,398.00 | 1,385.00 | 1,393.00 | 1,393.00 | -0.21% | 168,100 |
| Dec 19, 2025 | 1,380.00 | 1,397.00 | 1,380.00 | 1,396.00 | 1,396.00 | 1.09% | 138,500 |
| Dec 18, 2025 | 1,381.00 | 1,387.00 | 1,373.00 | 1,381.00 | 1,381.00 | - | 130,500 |
| Dec 17, 2025 | 1,401.00 | 1,401.00 | 1,375.00 | 1,381.00 | 1,381.00 | -1.36% | 170,200 |
| Dec 16, 2025 | 1,410.00 | 1,412.00 | 1,396.00 | 1,400.00 | 1,400.00 | -1.27% | 192,000 |
| Dec 15, 2025 | 1,405.00 | 1,418.00 | 1,396.00 | 1,418.00 | 1,418.00 | 1.58% | 250,600 |
| Dec 12, 2025 | 1,400.00 | 1,403.00 | 1,394.00 | 1,396.00 | 1,396.00 | 0.79% | 130,700 |
| Dec 11, 2025 | 1,412.00 | 1,413.00 | 1,378.00 | 1,385.00 | 1,385.00 | -1.21% | 125,300 |
| Dec 10, 2025 | 1,415.00 | 1,424.00 | 1,401.00 | 1,402.00 | 1,402.00 | -0.92% | 398,100 |
| Dec 9, 2025 | 1,404.00 | 1,422.00 | 1,398.00 | 1,415.00 | 1,415.00 | 1.29% | 198,500 |
| Dec 8, 2025 | 1,395.00 | 1,403.00 | 1,390.00 | 1,397.00 | 1,397.00 | 0.50% | 226,800 |
| Dec 5, 2025 | 1,391.00 | 1,404.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.86% | 384,700 |
| Dec 4, 2025 | 1,387.00 | 1,402.00 | 1,387.00 | 1,402.00 | 1,402.00 | 1.08% | 153,700 |
| Dec 3, 2025 | 1,391.00 | 1,397.00 | 1,380.00 | 1,387.00 | 1,387.00 | -0.72% | 423,200 |
| Dec 2, 2025 | 1,404.00 | 1,413.00 | 1,394.00 | 1,397.00 | 1,397.00 | -0.99% | 172,600 |
| Dec 1, 2025 | 1,419.00 | 1,432.00 | 1,405.00 | 1,411.00 | 1,411.00 | -0.49% | 193,800 |
| Nov 28, 2025 | 1,390.00 | 1,434.00 | 1,388.00 | 1,418.00 | 1,418.00 | 2.16% | 394,100 |
| Nov 27, 2025 | 1,371.00 | 1,399.00 | 1,365.00 | 1,388.00 | 1,388.00 | 1.76% | 250,700 |
| Nov 26, 2025 | 1,373.00 | 1,380.00 | 1,362.00 | 1,364.00 | 1,364.00 | - | 250,300 |
| Nov 25, 2025 | 1,344.00 | 1,364.00 | 1,337.00 | 1,364.00 | 1,364.00 | 1.49% | 234,000 |
| Nov 21, 2025 | 1,324.00 | 1,344.00 | 1,324.00 | 1,344.00 | 1,344.00 | 1.51% | 222,100 |
| Nov 20, 2025 | 1,333.00 | 1,336.00 | 1,318.00 | 1,324.00 | 1,324.00 | 0.99% | 110,300 |
| Nov 19, 2025 | 1,340.00 | 1,340.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.91% | 192,400 |
| Nov 18, 2025 | 1,340.00 | 1,354.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.97% | 294,900 |
| Nov 17, 2025 | 1,320.00 | 1,337.00 | 1,319.00 | 1,336.00 | 1,336.00 | 1.21% | 181,100 |
| Nov 14, 2025 | 1,311.00 | 1,363.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.38% | 632,100 |
| Nov 13, 2025 | 1,310.00 | 1,312.00 | 1,295.00 | 1,302.00 | 1,302.00 | -0.15% | 136,900 |
| Nov 12, 2025 | 1,286.00 | 1,311.00 | 1,286.00 | 1,304.00 | 1,304.00 | 1.88% | 321,000 |
| Nov 11, 2025 | 1,297.00 | 1,297.00 | 1,278.00 | 1,280.00 | 1,280.00 | -1.31% | 211,600 |
| Nov 10, 2025 | 1,294.00 | 1,297.00 | 1,284.00 | 1,297.00 | 1,297.00 | 1.25% | 233,100 |
| Nov 7, 2025 | 1,280.00 | 1,283.00 | 1,261.00 | 1,281.00 | 1,281.00 | 0.08% | 241,400 |
| Nov 6, 2025 | 1,260.00 | 1,289.00 | 1,255.00 | 1,280.00 | 1,280.00 | 1.51% | 374,500 |
| Nov 5, 2025 | 1,233.00 | 1,263.00 | 1,231.00 | 1,261.00 | 1,261.00 | 0.48% | 469,900 |
| Nov 4, 2025 | 1,257.00 | 1,270.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.16% | 571,600 |
| Oct 31, 2025 | 1,193.00 | 1,270.00 | 1,179.00 | 1,257.00 | 1,257.00 | 5.45% | 671,800 |
| Oct 30, 2025 | 1,176.00 | 1,193.00 | 1,176.00 | 1,192.00 | 1,192.00 | 1.36% | 274,000 |
| Oct 29, 2025 | 1,190.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.42% | 269,500 |
| Oct 28, 2025 | 1,217.00 | 1,217.00 | 1,192.00 | 1,193.00 | 1,193.00 | -1.97% | 359,300 |
| Oct 27, 2025 | 1,190.00 | 1,217.00 | 1,187.00 | 1,217.00 | 1,217.00 | 3.22% | 279,200 |
| Oct 24, 2025 | 1,176.00 | 1,184.00 | 1,171.00 | 1,179.00 | 1,179.00 | 0.17% | 130,500 |
| Oct 23, 2025 | 1,174.00 | 1,185.00 | 1,168.00 | 1,177.00 | 1,177.00 | 0.77% | 143,500 |
| Oct 22, 2025 | 1,176.00 | 1,180.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.17% | 274,600 |
| Oct 21, 2025 | 1,182.00 | 1,184.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.09% | 151,900 |
| Oct 20, 2025 | 1,181.00 | 1,185.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.52% | 173,200 |
| Oct 17, 2025 | 1,152.00 | 1,165.00 | 1,146.00 | 1,165.00 | 1,165.00 | 0.78% | 194,600 |
| Oct 16, 2025 | 1,156.00 | 1,163.00 | 1,152.00 | 1,156.00 | 1,156.00 | - | 133,500 |
| Oct 15, 2025 | 1,160.00 | 1,170.00 | 1,155.00 | 1,156.00 | 1,156.00 | - | 231,100 |
| Oct 14, 2025 | 1,137.00 | 1,162.00 | 1,130.00 | 1,156.00 | 1,156.00 | 1.05% | 398,100 |
| Oct 10, 2025 | 1,155.00 | 1,161.00 | 1,142.00 | 1,144.00 | 1,144.00 | -1.72% | 250,900 |
| Oct 9, 2025 | 1,158.00 | 1,167.00 | 1,157.00 | 1,164.00 | 1,164.00 | - | 197,300 |
| Oct 8, 2025 | 1,186.00 | 1,191.00 | 1,164.00 | 1,164.00 | 1,164.00 | -2.10% | 178,700 |
| Oct 7, 2025 | 1,181.00 | 1,191.00 | 1,177.00 | 1,189.00 | 1,189.00 | 1.11% | 180,500 |