Skip to main content
INES Corporation (TYO:9742)
Japan flag Japan · Delayed Price · Currency is JPY
2,090.00
+48.00 (2.35%)
Apr 28, 2026, 3:30 PM JST

INES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,030.002,090.002,030.002,090.002,090.002.35%55,300
Apr 27, 20262,054.002,079.002,036.002,042.002,042.00-2.11%55,400
Apr 24, 20262,117.002,127.002,073.002,086.002,086.000.53%46,600
Apr 23, 20262,048.002,084.002,041.002,075.002,075.001.32%54,500
Apr 22, 20262,025.002,059.002,025.002,048.002,048.000.94%41,400
Apr 21, 20262,066.002,070.002,027.002,029.002,029.00-1.89%54,800
Apr 20, 20262,106.002,106.002,052.002,068.002,068.00-0.86%45,100
Apr 17, 20262,111.002,117.002,075.002,086.002,086.00-1.18%41,400
Apr 16, 20262,097.002,121.002,089.002,111.002,111.001.00%53,700
Apr 15, 20262,053.002,090.002,053.002,090.002,090.003.21%47,500
Apr 14, 20262,025.002,037.002,021.002,025.002,025.000.20%34,400
Apr 13, 20262,032.002,047.002,007.002,021.002,021.00-0.54%39,100
Apr 10, 20262,072.002,090.002,019.002,032.002,032.00-1.65%59,900
Apr 9, 20262,065.002,097.002,059.002,066.002,066.00-0.72%43,600
Apr 8, 20262,099.002,099.002,067.002,081.002,081.001.22%41,200
Apr 7, 20262,028.002,061.002,028.002,056.002,056.001.38%28,900
Apr 6, 20262,030.002,056.001,995.002,028.002,028.00-0.10%57,400
Apr 3, 20262,014.002,035.002,004.002,030.002,030.000.64%72,800
Apr 2, 20262,008.002,058.002,001.002,017.002,017.000.45%65,600
Apr 1, 20261,975.002,008.001,968.002,008.002,008.003.77%82,200
Mar 31, 20261,927.001,976.001,927.001,935.001,935.00-1.63%86,600
Mar 30, 20261,952.001,971.001,920.001,967.001,967.00-2.33%111,200
Mar 27, 20262,069.002,069.001,996.002,014.001,989.00-1.52%133,600
Mar 26, 20262,057.002,112.002,015.002,045.002,019.620.39%174,000
Mar 25, 20261,906.002,039.001,906.002,037.002,011.716.93%190,500
Mar 24, 20262,189.002,189.001,871.001,905.001,881.35-10.94%236,900
Mar 23, 20262,200.002,221.002,098.002,139.002,112.45-3.91%316,700
Mar 19, 20262,201.002,266.002,201.002,226.002,198.370.50%101,900
Mar 18, 20262,200.002,219.002,194.002,215.002,187.500.68%29,400
Mar 17, 20262,216.002,250.002,200.002,200.002,172.690.41%37,100
Mar 16, 20262,160.002,208.002,154.002,191.002,163.801.44%41,800
Mar 13, 20262,137.002,190.002,137.002,160.002,133.191.55%74,900
Mar 12, 20262,124.002,148.002,104.002,127.002,100.60-1.39%56,300
Mar 11, 20262,164.002,170.002,150.002,157.002,130.220.33%26,600
Mar 10, 20262,150.002,177.002,119.002,150.002,123.311.22%57,500
Mar 9, 20262,057.002,145.002,047.002,124.002,097.630.81%84,600
Mar 6, 20262,084.002,111.002,071.002,107.002,080.850.33%49,000
Mar 5, 20262,079.002,132.002,062.002,100.002,073.932.34%43,500
Mar 4, 20262,045.002,095.002,024.002,052.002,026.53-2.05%88,900
Mar 3, 20262,150.002,154.002,095.002,095.002,068.99-2.01%73,100
Mar 2, 20262,120.002,174.002,100.002,138.002,111.460.61%69,200
Feb 27, 20262,090.002,135.002,090.002,125.002,098.622.96%90,200
Feb 26, 20262,030.002,068.002,030.002,064.002,038.382.13%52,500
Feb 25, 20262,017.002,026.002,002.002,021.001,995.911.05%30,300
Feb 24, 20262,022.002,045.001,990.002,000.001,975.17-0.60%59,000
Feb 20, 20262,002.002,022.001,997.002,012.001,987.02-0.54%71,400
Feb 19, 20261,992.002,027.001,991.002,023.001,997.892.28%39,600
Feb 18, 20261,971.001,985.001,959.001,978.001,953.450.76%34,100
Feb 17, 20261,946.001,984.001,946.001,963.001,938.630.87%44,700
Feb 16, 20261,970.001,989.001,924.001,946.001,921.84-1.22%79,500
Feb 13, 20261,991.002,001.001,947.001,970.001,945.55-1.50%68,500
Feb 12, 20262,000.002,013.001,992.002,000.001,975.17-0.15%42,400
Feb 10, 20261,981.002,012.001,978.002,003.001,978.142.19%69,700
Feb 9, 20261,986.001,993.001,949.001,960.001,935.670.10%76,600
Feb 6, 20261,922.001,962.001,914.001,958.001,933.700.15%28,900
Feb 5, 20261,970.001,981.001,950.001,955.001,930.73-0.26%36,900
Feb 4, 20261,938.001,966.001,928.001,960.001,935.671.24%46,700
Feb 3, 20261,910.001,970.001,905.001,936.001,911.972.38%58,500
Feb 2, 20261,899.001,937.001,885.001,891.001,867.530.85%108,600
Jan 30, 20261,874.001,887.001,851.001,875.001,851.730.16%65,100
Jan 29, 20261,895.001,895.001,858.001,872.001,848.76-0.37%34,400
Jan 28, 20261,881.001,907.001,851.001,879.001,855.68-1.42%42,500
Jan 27, 20261,888.001,915.001,878.001,906.001,882.340.95%48,800
Jan 26, 20261,874.001,890.001,847.001,888.001,864.560.11%69,600
Jan 23, 20261,875.001,893.001,861.001,886.001,862.591.67%33,600
Jan 22, 20261,889.001,894.001,855.001,855.001,831.97-1.49%34,700
Jan 21, 20261,872.001,883.001,849.001,883.001,859.63-0.58%34,300
Jan 20, 20261,953.001,959.001,889.001,894.001,870.49-3.71%50,900
Jan 19, 20261,987.001,999.001,952.001,967.001,942.58-0.86%26,800
Jan 16, 20261,958.001,984.001,955.001,984.001,959.370.20%29,100
Jan 15, 20261,950.001,985.001,932.001,980.001,955.421.54%70,500
Jan 14, 20261,940.001,970.001,940.001,950.001,925.790.52%51,700
Jan 13, 20261,954.001,964.001,920.001,940.001,915.920.36%61,100
Jan 9, 20261,948.001,963.001,928.001,933.001,909.01-0.21%24,100
Jan 8, 20261,947.001,965.001,937.001,937.001,912.96-0.51%29,900
Jan 7, 20261,990.001,997.001,938.001,947.001,922.83-3.95%69,700
Jan 6, 20261,975.002,061.001,973.002,027.002,001.843.84%79,200
Jan 5, 20261,950.001,963.001,923.001,952.001,927.77-0.05%39,300
Dec 30, 20251,968.001,968.001,945.001,953.001,928.76-24,200
Dec 29, 20251,950.001,954.001,935.001,953.001,928.760.41%43,700
Dec 26, 20251,940.001,957.001,927.001,945.001,920.860.26%34,300
Dec 25, 20251,968.001,969.001,929.001,940.001,915.92-2.07%54,300
Dec 24, 20252,000.002,002.001,968.001,981.001,956.41-0.30%39,600
Dec 23, 20251,985.002,001.001,973.001,987.001,962.340.15%44,800
Dec 22, 20251,991.001,994.001,966.001,984.001,959.370.35%37,700
Dec 19, 20251,946.001,989.001,944.001,977.001,952.461.28%58,200
Dec 18, 20251,899.001,966.001,899.001,952.001,927.772.85%51,400
Dec 17, 20251,917.001,919.001,886.001,898.001,874.44-0.32%26,000
Dec 16, 20251,920.001,941.001,879.001,904.001,880.37-1.55%58,900
Dec 15, 20251,912.001,966.001,903.001,934.001,909.993.31%91,400
Dec 12, 20251,852.001,874.001,852.001,872.001,848.762.18%36,600
Dec 11, 20251,847.001,868.001,826.001,832.001,809.26-0.11%32,300
Dec 10, 20251,846.001,851.001,829.001,834.001,811.23-0.54%34,900
Dec 9, 20251,854.001,870.001,831.001,844.001,821.11-0.91%33,700
Dec 8, 20251,801.001,870.001,801.001,861.001,837.903.33%40,500
Dec 5, 20251,790.001,810.001,782.001,801.001,778.640.45%39,700
Dec 4, 20251,766.001,793.001,766.001,793.001,770.741.82%29,100
Dec 3, 20251,767.001,780.001,761.001,761.001,739.14-0.40%27,900
Dec 2, 20251,783.001,798.001,765.001,768.001,746.05-0.39%32,100
Dec 1, 20251,759.001,794.001,759.001,775.001,752.970.57%45,800