Skip to main content
Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan flag Japan · Delayed Price · Currency is JPY
2,467.00
-31.50 (-1.26%)
At close: Dec 5, 2025

Inaba Denki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,123.002,123.002,093.502,106.002,106.001.47%165,400
Oct 3, 20252,060.002,078.002,055.002,075.502,075.500.75%146,000
Oct 2, 20252,057.002,066.002,025.002,060.002,060.00-0.10%177,000
Oct 1, 20252,091.502,093.002,037.002,062.002,062.00-2.00%232,400
Sep 30, 20252,121.502,149.002,101.002,104.002,104.00-1.24%163,000
Sep 29, 20252,145.502,147.002,119.002,130.502,130.50-2.05%151,800
Sep 26, 20252,162.002,189.502,162.002,175.002,140.000.58%217,400
Sep 25, 20252,175.502,175.502,155.502,162.502,127.700.05%160,800
Sep 24, 20252,171.002,173.502,152.502,161.502,126.72-0.12%141,800
Sep 22, 20252,170.002,178.502,159.502,164.002,129.18-0.55%103,000
Sep 19, 20252,187.502,199.502,169.002,176.002,140.980.16%300,400
Sep 18, 20252,163.502,182.502,147.502,172.502,137.540.65%169,600
Sep 17, 20252,167.502,170.502,152.502,158.502,123.77-0.74%150,600
Sep 16, 20252,150.002,180.002,150.002,174.502,139.511.14%143,200
Sep 12, 20252,150.002,165.002,145.502,150.002,115.400.96%272,200
Sep 11, 20252,141.002,142.502,117.502,129.502,095.230.24%135,800
Sep 10, 20252,125.002,141.002,114.002,124.502,090.310.02%100,400
Sep 9, 20252,125.002,142.502,101.002,124.002,089.820.40%199,000
Sep 8, 20252,115.002,115.502,100.002,115.502,081.460.88%93,800
Sep 5, 20252,088.002,101.502,079.502,097.002,063.260.50%124,600
Sep 4, 20252,084.002,095.002,071.002,086.502,052.920.17%135,600
Sep 3, 20252,082.502,097.502,075.502,083.002,049.480.02%215,200
Sep 2, 20252,079.502,097.002,070.002,082.502,048.990.17%142,000
Sep 1, 20252,065.002,085.502,057.502,079.002,045.54-136,200
Aug 29, 20252,078.002,085.002,073.002,079.002,045.54-0.38%134,800
Aug 28, 20252,075.502,095.502,070.002,087.002,053.42-0.29%109,800
Aug 27, 20252,057.002,104.502,053.002,093.002,059.321.04%277,000
Aug 26, 20252,073.002,083.502,057.002,071.502,038.17-0.17%260,000
Aug 25, 20252,069.002,081.502,058.502,075.002,041.61-170,600
Aug 22, 20252,075.002,075.502,061.502,075.002,041.61-0.07%138,400
Aug 21, 20252,101.002,102.502,076.002,076.502,043.09-1.17%116,200
Aug 20, 20252,085.002,110.502,084.502,101.002,067.190.77%178,600
Aug 19, 20252,080.002,097.502,076.002,085.002,051.450.14%108,600
Aug 18, 20252,052.502,092.502,052.502,082.002,048.500.60%166,000
Aug 15, 20252,081.502,081.502,054.002,069.502,036.20-0.62%149,000
Aug 14, 20252,090.502,090.502,070.002,082.502,048.99-1.28%174,000
Aug 13, 20252,135.502,135.502,109.002,109.502,075.55-0.66%158,400
Aug 12, 20252,125.002,140.002,119.002,123.502,089.330.12%238,600
Aug 8, 20252,100.002,123.502,094.002,121.002,086.871.70%227,000
Aug 7, 20252,077.502,109.502,068.002,085.502,051.940.31%202,600
Aug 6, 20252,050.002,079.002,047.002,079.002,045.542.09%312,200
Aug 5, 20252,038.002,058.002,025.502,036.502,003.73-0.42%169,400
Aug 4, 20252,028.002,049.002,008.502,045.002,012.090.02%238,800
Aug 1, 20251,994.002,055.501,992.002,044.502,011.603.08%325,000
Jul 31, 20252,068.002,090.501,955.001,983.501,951.58-4.66%625,800
Jul 30, 20252,047.002,085.002,045.002,080.502,047.020.80%261,800
Jul 29, 20252,049.002,068.502,043.502,064.002,030.790.24%190,000
Jul 28, 20252,054.002,076.502,050.002,059.002,025.87-0.36%212,400
Jul 25, 20252,050.002,073.502,047.502,066.502,033.250.49%173,800
Jul 24, 20252,040.002,064.502,033.502,056.502,023.411.13%241,200
Jul 23, 20252,020.002,049.002,019.502,033.502,000.781.35%246,000
Jul 22, 20252,002.502,032.002,001.502,006.501,974.21-0.37%133,000
Jul 18, 20252,016.502,024.502,011.502,014.001,981.59-0.12%134,800
Jul 17, 20251,987.502,026.001,987.502,016.501,984.050.32%147,400
Jul 16, 20252,000.002,022.001,998.002,010.001,977.66-0.27%162,600
Jul 15, 20252,028.502,028.502,008.002,015.501,983.07-0.22%106,800
Jul 14, 20252,013.002,032.501,996.502,020.001,987.49-0.07%142,400
Jul 11, 20252,020.002,044.502,017.502,021.501,988.971.05%224,200
Jul 10, 20251,987.002,000.501,982.002,000.501,968.310.50%236,000