Skip to main content
Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan flag Japan · Delayed Price · Currency is JPY
2,581.50
-88.50 (-3.31%)
At close: Mar 9, 2026

Inaba Denki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,679.502,700.502,655.002,670.002,670.00-2.16%214,600
Mar 5, 20262,726.502,762.502,705.002,729.002,729.002.38%229,500
Mar 4, 20262,652.002,700.002,620.502,665.502,665.50-3.14%347,900
Mar 3, 20262,822.002,827.502,738.002,752.002,752.00-2.86%226,200
Mar 2, 20262,796.002,846.502,796.002,833.002,833.00-1.48%185,600
Feb 27, 20262,835.002,882.502,824.002,875.502,875.501.68%207,400
Feb 26, 20262,860.002,862.502,828.002,828.002,828.00-0.84%161,200
Feb 25, 20262,830.002,856.502,803.502,852.002,852.000.83%223,800
Feb 24, 20262,797.002,844.502,753.502,828.502,828.501.49%229,600
Feb 20, 20262,787.502,803.002,778.002,787.002,787.00-0.46%180,000
Feb 19, 20262,790.002,800.002,768.002,800.002,800.000.59%244,500
Feb 18, 20262,770.002,795.502,755.002,783.502,783.501.48%157,500
Feb 17, 20262,789.502,789.502,743.002,743.002,743.00-1.47%170,200
Feb 16, 20262,751.002,785.502,728.002,784.002,784.001.29%342,200
Feb 13, 20262,773.002,804.002,726.502,748.502,748.50-2.45%260,300
Feb 12, 20262,783.002,817.502,780.502,817.502,817.501.24%294,100
Feb 10, 20262,773.502,795.002,768.002,783.002,783.000.80%215,300
Feb 9, 20262,732.002,762.002,718.502,761.002,761.002.95%299,000
Feb 6, 20262,657.002,686.002,645.002,682.002,682.000.85%128,600
Feb 5, 20262,699.002,700.002,651.002,659.502,659.500.89%195,100
Feb 4, 20262,651.502,672.002,632.502,636.002,636.00-0.38%236,800
Feb 3, 20262,598.002,654.002,573.502,646.002,646.002.82%261,300
Feb 2, 20262,607.502,641.002,572.502,573.502,573.500.02%382,700
Jan 30, 20262,614.502,629.002,480.002,573.002,573.00-1.06%571,900
Jan 29, 20262,595.502,612.002,573.002,600.502,600.500.02%175,700
Jan 28, 20262,636.002,641.002,595.002,600.002,600.00-1.55%162,700
Jan 27, 20262,629.002,652.502,610.002,641.002,641.000.21%295,800
Jan 26, 20262,655.002,655.002,624.502,635.502,635.50-1.83%203,600
Jan 23, 20262,697.502,704.502,681.502,684.502,684.500.26%159,400
Jan 22, 20262,659.002,682.002,638.002,677.502,677.501.63%206,800
Jan 21, 20262,615.502,641.002,611.502,634.502,634.50-183,000
Jan 20, 20262,640.002,646.502,613.002,634.502,634.50-1.14%212,200
Jan 19, 20262,670.502,683.502,634.002,665.002,665.00-0.15%166,400
Jan 16, 20262,650.002,680.002,644.002,669.002,669.000.11%194,000
Jan 15, 20262,657.002,676.002,657.002,666.002,666.00-0.28%145,900
Jan 14, 20262,643.502,673.502,641.002,673.502,673.501.15%165,000
Jan 13, 20262,639.502,662.002,613.502,643.002,643.002.07%230,100
Jan 9, 20262,596.002,607.502,570.002,589.502,589.500.54%167,600
Jan 8, 20262,570.502,587.502,563.002,575.502,575.50-0.48%226,700
Jan 7, 20262,587.002,604.002,579.002,588.002,588.00-0.42%162,700
Jan 6, 20262,596.002,609.502,575.502,599.002,599.000.60%189,400
Jan 5, 20262,570.002,584.002,546.502,583.502,583.501.33%259,100
Dec 30, 20252,551.002,568.002,547.502,549.502,549.50-0.62%152,400
Dec 29, 20252,558.502,565.502,539.002,565.502,565.500.85%190,000
Dec 26, 20252,552.002,562.002,532.002,544.002,544.00-0.16%131,800
Dec 25, 20252,542.002,548.002,525.002,548.002,548.000.87%64,800
Dec 24, 20252,534.002,548.502,516.002,526.002,526.00-134,900
Dec 23, 20252,509.502,531.002,503.002,526.002,526.000.18%180,600
Dec 22, 20252,521.002,533.002,505.002,521.502,521.500.28%131,000
Dec 19, 20252,485.002,515.002,485.002,514.502,514.501.19%425,800
Dec 18, 20252,493.002,500.502,472.502,485.002,485.00-0.32%145,300
Dec 17, 20252,500.502,501.002,471.002,493.002,493.00-0.28%140,300
Dec 16, 20252,525.002,530.002,499.502,500.002,500.00-0.87%158,100
Dec 15, 20252,510.002,529.002,499.502,522.002,522.000.44%154,300
Dec 12, 20252,500.502,517.502,477.502,511.002,511.001.72%277,300
Dec 11, 20252,520.002,522.002,459.002,468.502,468.50-1.38%258,500
Dec 10, 20252,520.002,524.002,497.002,503.002,503.00-0.24%274,400
Dec 9, 20252,500.502,518.002,491.002,509.002,509.00-0.34%200,100
Dec 8, 20252,496.002,517.502,480.002,517.502,517.502.05%235,900
Dec 5, 20252,477.002,486.502,466.002,467.002,467.00-1.26%266,100
Dec 4, 20252,465.002,503.002,460.002,498.502,498.501.57%203,100
Dec 3, 20252,502.502,520.002,453.002,460.002,460.00-2.67%274,900
Dec 2, 20252,500.502,540.502,488.002,527.502,527.501.10%319,800
Dec 1, 20252,500.002,523.002,488.002,500.002,500.00-0.22%296,800
Nov 28, 20252,457.502,508.502,453.502,505.502,505.501.97%387,300
Nov 27, 20252,426.502,484.502,426.502,457.002,457.001.95%302,400
Nov 26, 20252,382.502,411.502,372.502,410.002,410.001.67%345,400
Nov 25, 20252,375.002,387.502,365.502,370.502,370.500.27%255,400
Nov 21, 20252,341.002,377.502,337.002,364.002,364.001.44%338,800
Nov 20, 20252,325.002,347.002,320.002,330.502,330.501.11%253,200
Nov 19, 20252,321.002,329.502,300.002,305.002,305.00-0.32%202,200
Nov 18, 20252,337.502,366.502,301.002,312.502,312.50-1.70%216,000
Nov 17, 20252,329.502,365.502,329.502,352.502,352.500.71%259,400
Nov 14, 20252,353.002,364.002,329.502,336.002,336.00-0.72%175,000
Nov 13, 20252,335.002,369.502,335.002,353.002,353.000.94%182,000
Nov 12, 20252,318.502,345.502,314.502,331.002,331.000.54%239,000
Nov 11, 20252,298.502,331.502,289.002,318.502,318.500.87%258,000
Nov 10, 20252,292.502,303.502,283.502,298.502,298.501.32%231,000
Nov 7, 20252,267.502,307.002,259.502,268.502,268.50-0.24%322,800
Nov 6, 20252,279.502,305.002,266.002,274.002,274.001.07%310,600
Nov 5, 20252,274.002,287.002,219.502,250.002,250.00-1.10%516,200
Nov 4, 20252,246.002,309.502,230.502,275.002,275.000.15%538,400
Oct 31, 20252,129.502,293.502,120.002,271.502,271.506.94%579,600
Oct 30, 20252,096.002,127.502,084.502,124.002,124.001.82%803,400
Oct 29, 20252,122.502,122.502,086.002,086.002,086.00-0.97%146,400
Oct 28, 20252,172.502,190.002,102.002,106.502,106.50-3.19%157,800
Oct 27, 20252,156.502,186.002,136.502,176.002,176.001.82%177,400
Oct 24, 20252,126.002,141.502,124.002,137.002,137.000.26%100,000
Oct 23, 20252,103.502,138.502,077.502,131.502,131.501.21%158,400
Oct 22, 20252,099.502,109.502,092.502,106.002,106.000.45%172,000
Oct 21, 20252,092.502,099.502,073.002,096.502,096.500.43%146,800
Oct 20, 20252,100.002,100.002,070.502,087.502,087.500.70%139,200
Oct 17, 20252,067.502,099.002,052.002,073.002,073.000.58%130,800
Oct 16, 20252,090.002,092.502,055.502,061.002,061.00-1.25%148,400
Oct 15, 20252,061.502,087.002,056.502,087.002,087.002.35%158,800
Oct 14, 20252,041.002,062.002,026.502,039.002,039.00-1.45%192,200
Oct 10, 20252,090.002,095.002,060.002,069.002,069.00-2.15%184,000
Oct 9, 20252,082.502,115.502,081.502,114.502,114.501.10%200,000
Oct 8, 20252,099.502,115.502,085.002,091.502,091.50-0.38%168,200
Oct 7, 20252,103.002,110.502,097.002,099.502,099.50-0.31%148,200