Skip to main content
Inaba Denki Sangyo Co.,Ltd. (TYO:9934)
Japan flag Japan · Delayed Price · Currency is JPY
2,676.00
+58.50 (2.23%)
Apr 28, 2026, 3:30 PM JST

Inaba Denki Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,642.502,681.502,614.502,676.002,676.002.23%218,000
Apr 27, 20262,616.002,642.502,598.002,617.502,617.500.40%116,400
Apr 24, 20262,620.502,631.002,586.502,607.002,607.00-0.74%151,100
Apr 23, 20262,633.002,659.002,604.002,626.502,626.50-1.48%147,900
Apr 22, 20262,671.502,673.502,654.002,666.002,666.00-0.47%115,900
Apr 21, 20262,693.002,705.002,678.002,678.502,678.500.36%128,000
Apr 20, 20262,729.502,729.502,655.502,669.002,669.00-1.98%133,400
Apr 17, 20262,750.002,751.002,717.502,723.002,723.00-1.38%122,100
Apr 16, 20262,769.002,780.502,758.002,761.002,761.00-0.14%123,800
Apr 15, 20262,797.502,800.502,758.502,765.002,765.000.11%122,300
Apr 14, 20262,792.502,807.502,751.502,762.002,762.00-0.41%111,400
Apr 13, 20262,794.502,822.002,764.502,773.502,773.50-0.93%149,800
Apr 10, 20262,796.502,824.002,789.002,799.502,799.500.52%144,600
Apr 9, 20262,815.002,818.002,783.502,785.002,785.00-0.04%153,200
Apr 8, 20262,803.002,803.002,759.002,786.002,786.002.71%195,400
Apr 7, 20262,699.002,713.502,676.002,712.502,712.501.27%132,900
Apr 6, 20262,693.002,707.002,669.502,678.502,678.50-0.26%113,900
Apr 3, 20262,672.502,691.502,665.002,685.502,685.500.94%102,900
Apr 2, 20262,692.002,710.002,648.502,660.502,660.50-0.58%150,000
Apr 1, 20262,650.002,676.002,621.002,676.002,676.002.92%200,000
Mar 31, 20262,591.002,628.502,567.502,600.002,600.00-0.29%210,600
Mar 30, 20262,550.502,620.002,550.002,607.502,607.50-2.90%253,600
Mar 27, 20262,671.002,689.002,639.002,685.502,650.500.52%353,300
Mar 26, 20262,671.002,671.502,634.002,671.502,636.680.64%216,900
Mar 25, 20262,660.002,672.502,650.002,654.502,619.901.41%190,300
Mar 24, 20262,608.502,619.502,586.002,617.502,583.392.93%134,300
Mar 23, 20262,580.002,589.502,531.002,543.002,509.86-2.86%179,200
Mar 19, 20262,627.502,646.502,600.002,618.002,583.88-2.22%522,100
Mar 18, 20262,653.002,680.502,638.002,677.502,642.601.67%174,900
Mar 17, 20262,630.502,668.502,630.502,633.502,599.180.55%135,300
Mar 16, 20262,608.002,639.502,601.002,619.002,584.870.69%175,100
Mar 13, 20262,587.502,626.002,587.002,601.002,567.100.19%236,500
Mar 12, 20262,633.002,633.002,593.502,596.002,562.17-2.50%174,300
Mar 11, 20262,669.502,694.002,654.502,662.502,627.801.02%143,200
Mar 10, 20262,631.502,661.002,615.002,635.502,601.152.09%183,300
Mar 9, 20262,550.002,597.002,532.002,581.502,547.86-3.31%257,900
Mar 6, 20262,679.502,700.502,655.002,670.002,635.20-2.16%214,600
Mar 5, 20262,726.502,762.502,705.002,729.002,693.432.38%229,500
Mar 4, 20262,652.002,700.002,620.502,665.502,630.76-3.14%347,900
Mar 3, 20262,822.002,827.502,738.002,752.002,716.13-2.86%226,200
Mar 2, 20262,796.002,846.502,796.002,833.002,796.08-1.48%185,600
Feb 27, 20262,835.002,882.502,824.002,875.502,838.021.68%207,400
Feb 26, 20262,860.002,862.502,828.002,828.002,791.14-0.84%161,200
Feb 25, 20262,830.002,856.502,803.502,852.002,814.830.83%223,800
Feb 24, 20262,797.002,844.502,753.502,828.502,791.641.49%229,600
Feb 20, 20262,787.502,803.002,778.002,787.002,750.68-0.46%180,000
Feb 19, 20262,790.002,800.002,768.002,800.002,763.510.59%244,500
Feb 18, 20262,770.002,795.502,755.002,783.502,747.221.48%157,500
Feb 17, 20262,789.502,789.502,743.002,743.002,707.25-1.47%170,200
Feb 16, 20262,751.002,785.502,728.002,784.002,747.721.29%342,200
Feb 13, 20262,773.002,804.002,726.502,748.502,712.68-2.45%260,300
Feb 12, 20262,783.002,817.502,780.502,817.502,780.781.24%294,100
Feb 10, 20262,773.502,795.002,768.002,783.002,746.730.80%215,300
Feb 9, 20262,732.002,762.002,718.502,761.002,725.022.95%299,000
Feb 6, 20262,657.002,686.002,645.002,682.002,647.050.85%128,600
Feb 5, 20262,699.002,700.002,651.002,659.502,624.840.89%195,100
Feb 4, 20262,651.502,672.002,632.502,636.002,601.65-0.38%236,800
Feb 3, 20262,598.002,654.002,573.502,646.002,611.512.82%261,300
Feb 2, 20262,607.502,641.002,572.502,573.502,539.960.02%382,700
Jan 30, 20262,614.502,629.002,480.002,573.002,539.47-1.06%571,900
Jan 29, 20262,595.502,612.002,573.002,600.502,566.610.02%175,700
Jan 28, 20262,636.002,641.002,595.002,600.002,566.11-1.55%162,700
Jan 27, 20262,629.002,652.502,610.002,641.002,606.580.21%295,800
Jan 26, 20262,655.002,655.002,624.502,635.502,601.15-1.83%203,600
Jan 23, 20262,697.502,704.502,681.502,684.502,649.510.26%159,400
Jan 22, 20262,659.002,682.002,638.002,677.502,642.601.63%206,800
Jan 21, 20262,615.502,641.002,611.502,634.502,600.16-183,000
Jan 20, 20262,640.002,646.502,613.002,634.502,600.16-1.14%212,200
Jan 19, 20262,670.502,683.502,634.002,665.002,630.27-0.15%166,400
Jan 16, 20262,650.002,680.002,644.002,669.002,634.220.11%194,000
Jan 15, 20262,657.002,676.002,657.002,666.002,631.25-0.28%145,900
Jan 14, 20262,643.502,673.502,641.002,673.502,638.661.15%165,000
Jan 13, 20262,639.502,662.002,613.502,643.002,608.552.07%230,100
Jan 9, 20262,596.002,607.502,570.002,589.502,555.750.54%167,600
Jan 8, 20262,570.502,587.502,563.002,575.502,541.93-0.48%226,700
Jan 7, 20262,587.002,604.002,579.002,588.002,554.27-0.42%162,700
Jan 6, 20262,596.002,609.502,575.502,599.002,565.130.60%189,400
Jan 5, 20262,570.002,584.002,546.502,583.502,549.831.33%259,100
Dec 30, 20252,551.002,568.002,547.502,549.502,516.27-0.62%152,400
Dec 29, 20252,558.502,565.502,539.002,565.502,532.060.85%190,000
Dec 26, 20252,552.002,562.002,532.002,544.002,510.84-0.16%131,800
Dec 25, 20252,542.002,548.002,525.002,548.002,514.790.87%64,800
Dec 24, 20252,534.002,548.502,516.002,526.002,493.08-134,900
Dec 23, 20252,509.502,531.002,503.002,526.002,493.080.18%180,600
Dec 22, 20252,521.002,533.002,505.002,521.502,488.640.28%131,000
Dec 19, 20252,485.002,515.002,485.002,514.502,481.731.19%425,800
Dec 18, 20252,493.002,500.502,472.502,485.002,452.61-0.32%145,300
Dec 17, 20252,500.502,501.002,471.002,493.002,460.51-0.28%140,300
Dec 16, 20252,525.002,530.002,499.502,500.002,467.42-0.87%158,100
Dec 15, 20252,510.002,529.002,499.502,522.002,489.130.44%154,300
Dec 12, 20252,500.502,517.502,477.502,511.002,478.271.72%277,300
Dec 11, 20252,520.002,522.002,459.002,468.502,436.33-1.38%258,500
Dec 10, 20252,520.002,524.002,497.002,503.002,470.38-0.24%274,400
Dec 9, 20252,500.502,518.002,491.002,509.002,476.30-0.34%200,100
Dec 8, 20252,496.002,517.502,480.002,517.502,484.692.05%235,900
Dec 5, 20252,477.002,486.502,466.002,467.002,434.85-1.26%266,100
Dec 4, 20252,465.002,503.002,460.002,498.502,465.941.57%203,100
Dec 3, 20252,502.502,520.002,453.002,460.002,427.94-2.67%274,900
Dec 2, 20252,500.502,540.502,488.002,527.502,494.561.10%319,800
Dec 1, 20252,500.002,523.002,488.002,500.002,467.42-0.22%296,800