Iino Kaiun Kaisha, Ltd. (TYO:9119)
Japan
· Delayed Price · Currency is JPY 1,646.00
+26.00 (1.60%)
Apr 28, 2026, 3:30 PM JST
Iino Kaiun Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,635.00 | 1,646.00 | 1,617.00 | 1,646.00 | 1,646.00 | 1.60% | 232,700 |
| Apr 27, 2026 | 1,652.00 | 1,655.00 | 1,616.00 | 1,620.00 | 1,620.00 | -3.46% | 203,000 |
| Apr 24, 2026 | 1,654.00 | 1,680.00 | 1,649.00 | 1,678.00 | 1,678.00 | 1.64% | 199,900 |
| Apr 23, 2026 | 1,616.00 | 1,656.00 | 1,614.00 | 1,651.00 | 1,651.00 | 1.23% | 214,900 |
| Apr 22, 2026 | 1,666.00 | 1,679.00 | 1,631.00 | 1,631.00 | 1,631.00 | -2.57% | 264,100 |
| Apr 21, 2026 | 1,714.00 | 1,718.00 | 1,673.00 | 1,674.00 | 1,674.00 | -2.96% | 230,100 |
| Apr 20, 2026 | 1,790.00 | 1,796.00 | 1,712.00 | 1,725.00 | 1,725.00 | -3.42% | 201,700 |
| Apr 17, 2026 | 1,900.00 | 1,908.00 | 1,786.00 | 1,786.00 | 1,786.00 | -2.99% | 348,200 |
| Apr 16, 2026 | 1,841.00 | 1,853.00 | 1,820.00 | 1,841.00 | 1,841.00 | -0.70% | 160,400 |
| Apr 15, 2026 | 1,874.00 | 1,878.00 | 1,830.00 | 1,854.00 | 1,854.00 | - | 197,300 |
| Apr 14, 2026 | 1,849.00 | 1,861.00 | 1,833.00 | 1,854.00 | 1,854.00 | 0.32% | 143,200 |
| Apr 13, 2026 | 1,830.00 | 1,858.00 | 1,826.00 | 1,848.00 | 1,848.00 | 1.26% | 169,400 |
| Apr 10, 2026 | 1,863.00 | 1,879.00 | 1,818.00 | 1,825.00 | 1,825.00 | -1.72% | 208,800 |
| Apr 9, 2026 | 1,850.00 | 1,874.00 | 1,841.00 | 1,857.00 | 1,857.00 | 1.42% | 242,800 |
| Apr 8, 2026 | 1,930.00 | 1,932.00 | 1,810.00 | 1,831.00 | 1,831.00 | -4.09% | 467,400 |
| Apr 7, 2026 | 1,877.00 | 1,916.00 | 1,873.00 | 1,909.00 | 1,909.00 | 2.63% | 231,900 |
| Apr 6, 2026 | 1,860.00 | 1,872.00 | 1,841.00 | 1,860.00 | 1,860.00 | 0.81% | 138,500 |
| Apr 3, 2026 | 1,851.00 | 1,865.00 | 1,835.00 | 1,845.00 | 1,845.00 | -0.38% | 157,500 |
| Apr 2, 2026 | 1,843.00 | 1,894.00 | 1,840.00 | 1,852.00 | 1,852.00 | 2.15% | 436,800 |
| Apr 1, 2026 | 1,790.00 | 1,813.00 | 1,765.00 | 1,813.00 | 1,813.00 | 3.54% | 253,800 |
| Mar 31, 2026 | 1,758.00 | 1,789.00 | 1,741.00 | 1,751.00 | 1,751.00 | -2.12% | 233,600 |
| Mar 30, 2026 | 1,769.00 | 1,796.00 | 1,758.00 | 1,789.00 | 1,789.00 | -4.18% | 297,000 |
| Mar 27, 2026 | 1,839.00 | 1,871.00 | 1,831.00 | 1,867.00 | 1,836.00 | 0.81% | 342,200 |
| Mar 26, 2026 | 1,876.00 | 1,876.00 | 1,822.00 | 1,852.00 | 1,821.25 | 0.27% | 328,600 |
| Mar 25, 2026 | 1,828.00 | 1,864.00 | 1,828.00 | 1,847.00 | 1,816.33 | 3.30% | 339,900 |
| Mar 24, 2026 | 1,774.00 | 1,797.00 | 1,758.00 | 1,788.00 | 1,758.31 | 3.11% | 345,700 |
| Mar 23, 2026 | 1,808.00 | 1,860.00 | 1,714.00 | 1,734.00 | 1,705.21 | -4.09% | 569,900 |
| Mar 19, 2026 | 1,863.00 | 1,876.00 | 1,804.00 | 1,808.00 | 1,777.98 | -1.47% | 1,510,000 |
| Mar 18, 2026 | 1,793.00 | 1,850.00 | 1,774.00 | 1,835.00 | 1,804.53 | 5.82% | 531,300 |
| Mar 17, 2026 | 1,680.00 | 1,764.00 | 1,675.00 | 1,734.00 | 1,705.21 | 3.96% | 457,700 |
| Mar 16, 2026 | 1,694.00 | 1,694.00 | 1,666.00 | 1,668.00 | 1,640.30 | -0.66% | 209,500 |
| Mar 13, 2026 | 1,659.00 | 1,708.00 | 1,657.00 | 1,679.00 | 1,651.12 | -0.83% | 297,300 |
| Mar 12, 2026 | 1,706.00 | 1,736.00 | 1,678.00 | 1,693.00 | 1,664.89 | -0.24% | 316,200 |
| Mar 11, 2026 | 1,676.00 | 1,714.00 | 1,676.00 | 1,697.00 | 1,668.82 | 2.35% | 258,700 |
| Mar 10, 2026 | 1,671.00 | 1,709.00 | 1,642.00 | 1,658.00 | 1,630.47 | 1.53% | 304,000 |
| Mar 9, 2026 | 1,602.00 | 1,644.00 | 1,601.00 | 1,633.00 | 1,605.89 | -1.63% | 396,100 |
| Mar 6, 2026 | 1,650.00 | 1,660.00 | 1,607.00 | 1,660.00 | 1,632.44 | -0.84% | 369,800 |
| Mar 5, 2026 | 1,653.00 | 1,686.00 | 1,648.00 | 1,674.00 | 1,646.20 | 3.46% | 360,400 |
| Mar 4, 2026 | 1,655.00 | 1,699.00 | 1,591.00 | 1,618.00 | 1,591.13 | -3.40% | 482,000 |
| Mar 3, 2026 | 1,709.00 | 1,730.00 | 1,667.00 | 1,675.00 | 1,647.19 | -1.35% | 654,500 |
| Mar 2, 2026 | 1,685.00 | 1,754.00 | 1,666.00 | 1,698.00 | 1,669.81 | 2.04% | 528,900 |
| Feb 27, 2026 | 1,626.00 | 1,665.00 | 1,616.00 | 1,664.00 | 1,636.37 | 2.34% | 246,800 |
| Feb 26, 2026 | 1,640.00 | 1,648.00 | 1,621.00 | 1,626.00 | 1,599.00 | -0.37% | 231,600 |
| Feb 25, 2026 | 1,636.00 | 1,638.00 | 1,607.00 | 1,632.00 | 1,604.90 | -0.85% | 204,100 |
| Feb 24, 2026 | 1,616.00 | 1,646.00 | 1,597.00 | 1,646.00 | 1,618.67 | 2.75% | 359,100 |
| Feb 20, 2026 | 1,625.00 | 1,629.00 | 1,590.00 | 1,602.00 | 1,575.40 | -2.02% | 207,000 |
| Feb 19, 2026 | 1,611.00 | 1,638.00 | 1,601.00 | 1,635.00 | 1,607.85 | 2.06% | 224,500 |
| Feb 18, 2026 | 1,595.00 | 1,608.00 | 1,581.00 | 1,602.00 | 1,575.40 | 1.84% | 130,700 |
| Feb 17, 2026 | 1,618.00 | 1,627.00 | 1,567.00 | 1,573.00 | 1,546.88 | -2.60% | 363,600 |
| Feb 16, 2026 | 1,612.00 | 1,618.00 | 1,593.00 | 1,615.00 | 1,588.18 | 0.87% | 212,900 |
| Feb 13, 2026 | 1,660.00 | 1,665.00 | 1,583.00 | 1,601.00 | 1,574.42 | -3.61% | 271,600 |
| Feb 12, 2026 | 1,650.00 | 1,677.00 | 1,649.00 | 1,661.00 | 1,633.42 | 1.84% | 367,600 |
| Feb 10, 2026 | 1,610.00 | 1,637.00 | 1,607.00 | 1,631.00 | 1,603.92 | -0.12% | 200,200 |
| Feb 9, 2026 | 1,615.00 | 1,643.00 | 1,601.00 | 1,633.00 | 1,605.89 | 2.38% | 445,400 |
| Feb 6, 2026 | 1,562.00 | 1,611.00 | 1,538.00 | 1,595.00 | 1,568.52 | 3.37% | 585,600 |
| Feb 5, 2026 | 1,569.00 | 1,579.00 | 1,518.00 | 1,543.00 | 1,517.38 | -0.64% | 601,800 |
| Feb 4, 2026 | 1,550.00 | 1,560.00 | 1,540.00 | 1,553.00 | 1,527.21 | 0.13% | 255,000 |
| Feb 3, 2026 | 1,517.00 | 1,554.00 | 1,503.00 | 1,551.00 | 1,525.25 | 1.51% | 346,000 |
| Feb 2, 2026 | 1,568.00 | 1,570.00 | 1,526.00 | 1,528.00 | 1,502.63 | -2.55% | 391,200 |
| Jan 30, 2026 | 1,565.00 | 1,570.00 | 1,553.00 | 1,568.00 | 1,541.96 | -0.13% | 313,300 |
| Jan 29, 2026 | 1,543.00 | 1,572.00 | 1,528.00 | 1,570.00 | 1,543.93 | 1.75% | 219,100 |
| Jan 28, 2026 | 1,545.00 | 1,550.00 | 1,537.00 | 1,543.00 | 1,517.38 | -0.13% | 221,400 |
| Jan 27, 2026 | 1,530.00 | 1,546.00 | 1,523.00 | 1,545.00 | 1,519.35 | 0.72% | 201,300 |
| Jan 26, 2026 | 1,530.00 | 1,544.00 | 1,526.00 | 1,534.00 | 1,508.53 | -0.58% | 233,200 |
| Jan 23, 2026 | 1,559.00 | 1,562.00 | 1,537.00 | 1,543.00 | 1,517.38 | -0.52% | 163,200 |
| Jan 22, 2026 | 1,526.00 | 1,552.00 | 1,526.00 | 1,551.00 | 1,525.25 | 1.64% | 274,700 |
| Jan 21, 2026 | 1,511.00 | 1,531.00 | 1,511.00 | 1,526.00 | 1,500.66 | - | 155,000 |
| Jan 20, 2026 | 1,520.00 | 1,532.00 | 1,516.00 | 1,526.00 | 1,500.66 | 0.07% | 298,500 |
| Jan 19, 2026 | 1,518.00 | 1,528.00 | 1,512.00 | 1,525.00 | 1,499.68 | 0.46% | 259,500 |
| Jan 16, 2026 | 1,517.00 | 1,518.00 | 1,503.00 | 1,518.00 | 1,492.79 | 0.07% | 204,600 |
| Jan 15, 2026 | 1,513.00 | 1,519.00 | 1,508.00 | 1,517.00 | 1,491.81 | 0.26% | 147,100 |
| Jan 14, 2026 | 1,497.00 | 1,513.00 | 1,497.00 | 1,513.00 | 1,487.88 | 1.07% | 209,900 |
| Jan 13, 2026 | 1,512.00 | 1,512.00 | 1,481.00 | 1,497.00 | 1,472.14 | 1.01% | 218,400 |
| Jan 9, 2026 | 1,481.00 | 1,487.00 | 1,465.00 | 1,482.00 | 1,457.39 | 1.16% | 163,000 |
| Jan 8, 2026 | 1,463.00 | 1,496.00 | 1,461.00 | 1,465.00 | 1,440.67 | 0.76% | 255,200 |
| Jan 7, 2026 | 1,438.00 | 1,455.00 | 1,436.00 | 1,454.00 | 1,429.86 | 1.11% | 257,100 |
| Jan 6, 2026 | 1,435.00 | 1,450.00 | 1,432.00 | 1,438.00 | 1,414.12 | 0.42% | 235,500 |
| Jan 5, 2026 | 1,418.00 | 1,438.00 | 1,418.00 | 1,432.00 | 1,408.22 | 0.99% | 156,100 |
| Dec 30, 2025 | 1,424.00 | 1,432.00 | 1,418.00 | 1,418.00 | 1,394.46 | -0.42% | 141,100 |
| Dec 29, 2025 | 1,404.00 | 1,424.00 | 1,403.00 | 1,424.00 | 1,400.36 | 1.42% | 171,900 |
| Dec 26, 2025 | 1,400.00 | 1,404.00 | 1,398.00 | 1,404.00 | 1,380.69 | 0.36% | 98,600 |
| Dec 25, 2025 | 1,399.00 | 1,404.00 | 1,394.00 | 1,399.00 | 1,375.77 | - | 44,000 |
| Dec 24, 2025 | 1,397.00 | 1,401.00 | 1,391.00 | 1,399.00 | 1,375.77 | 0.14% | 80,500 |
| Dec 23, 2025 | 1,393.00 | 1,405.00 | 1,391.00 | 1,397.00 | 1,373.80 | 0.29% | 191,900 |
| Dec 22, 2025 | 1,398.00 | 1,398.00 | 1,385.00 | 1,393.00 | 1,369.87 | -0.21% | 168,100 |
| Dec 19, 2025 | 1,380.00 | 1,397.00 | 1,380.00 | 1,396.00 | 1,372.82 | 1.09% | 138,500 |
| Dec 18, 2025 | 1,381.00 | 1,387.00 | 1,373.00 | 1,381.00 | 1,358.07 | - | 130,500 |
| Dec 17, 2025 | 1,401.00 | 1,401.00 | 1,375.00 | 1,381.00 | 1,358.07 | -1.36% | 170,200 |
| Dec 16, 2025 | 1,410.00 | 1,412.00 | 1,396.00 | 1,400.00 | 1,376.75 | -1.27% | 192,000 |
| Dec 15, 2025 | 1,405.00 | 1,418.00 | 1,396.00 | 1,418.00 | 1,394.46 | 1.58% | 250,600 |
| Dec 12, 2025 | 1,400.00 | 1,403.00 | 1,394.00 | 1,396.00 | 1,372.82 | 0.79% | 130,700 |
| Dec 11, 2025 | 1,412.00 | 1,413.00 | 1,378.00 | 1,385.00 | 1,362.00 | -1.21% | 125,300 |
| Dec 10, 2025 | 1,415.00 | 1,424.00 | 1,401.00 | 1,402.00 | 1,378.72 | -0.92% | 398,100 |
| Dec 9, 2025 | 1,404.00 | 1,422.00 | 1,398.00 | 1,415.00 | 1,391.51 | 1.29% | 198,500 |
| Dec 8, 2025 | 1,395.00 | 1,403.00 | 1,390.00 | 1,397.00 | 1,373.80 | 0.50% | 226,800 |
| Dec 5, 2025 | 1,391.00 | 1,404.00 | 1,384.00 | 1,390.00 | 1,366.92 | -0.86% | 384,700 |
| Dec 4, 2025 | 1,387.00 | 1,402.00 | 1,387.00 | 1,402.00 | 1,378.72 | 1.08% | 153,700 |
| Dec 3, 2025 | 1,391.00 | 1,397.00 | 1,380.00 | 1,387.00 | 1,363.97 | -0.72% | 423,200 |
| Dec 2, 2025 | 1,404.00 | 1,413.00 | 1,394.00 | 1,397.00 | 1,373.80 | -0.99% | 172,600 |
| Dec 1, 2025 | 1,419.00 | 1,432.00 | 1,405.00 | 1,411.00 | 1,387.57 | -0.49% | 193,800 |