INGS inc. 245A
TSE · Japan · Consumer Services
¥2,499.00-23.00 (-0.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,499.00 | -0.91% | ¥2,521.00 | ¥2,524.00 | ¥2,499.00 | 2.40K |
| 2026-10-01 | ¥2,522.00 | 0.00% | ¥2,522.00 | ¥2,522.00 | ¥2,522.00 | 0 |
| 2026-09-30 | ¥2,522.00 | +0.96% | ¥2,497.00 | ¥2,523.00 | ¥2,497.00 | 600 |
| 2026-09-29 | ¥2,498.00 | -1.03% | ¥2,499.00 | ¥2,525.00 | ¥2,498.00 |
| 2.20K |
| 2026-09-28 | ¥2,524.00 | +1.57% | ¥2,497.00 | ¥2,524.00 | ¥2,497.00 | 1.20K |
| 2026-09-25 | ¥2,485.00 | +0.57% | ¥2,470.00 | ¥2,485.00 | ¥2,469.00 | 900 |
| 2026-09-24 | ¥2,471.00 | -0.68% | ¥2,484.00 | ¥2,484.00 | ¥2,471.00 | 2.50K |
| 2026-09-18 | ¥2,488.00 | -0.04% | ¥2,486.00 | ¥2,499.00 | ¥2,486.00 | 400 |
| 2026-09-17 | ¥2,489.00 | -0.44% | ¥2,495.00 | ¥2,500.00 | ¥2,488.00 | 600 |
| 2026-09-16 | ¥2,500.00 | -0.12% | ¥2,490.00 | ¥2,527.00 | ¥2,490.00 | 1.40K |
| 2026-09-15 | ¥2,503.00 | -0.44% | ¥2,499.00 | ¥2,525.00 | ¥2,498.00 | 1.50K |
| 2026-09-14 | ¥2,514.00 | +1.13% | ¥2,486.00 | ¥2,529.00 | ¥2,486.00 | 1.60K |
| 2026-09-11 | ¥2,486.00 | -0.52% | ¥2,499.00 | ¥2,521.00 | ¥2,481.00 | 1.80K |
| 2026-09-10 | ¥2,499.00 | -0.32% | ¥2,502.00 | ¥2,520.00 | ¥2,499.00 | 3.00K |
| 2026-09-09 | ¥2,507.00 | -0.12% | ¥2,506.00 | ¥2,534.00 | ¥2,506.00 | 900 |
| 2026-09-08 | ¥2,510.00 | -1.06% | ¥2,537.00 | ¥2,561.00 | ¥2,504.00 | 3.60K |
| 2026-09-07 | ¥2,537.00 | -0.51% | ¥2,556.00 | ¥2,578.00 | ¥2,537.00 | 4.80K |
| 2026-09-04 | ¥2,550.00 | -0.82% | ¥2,558.00 | ¥2,570.00 | ¥2,528.00 | 3.80K |
| 2026-09-03 | ¥2,571.00 | +0.43% | ¥2,569.00 | ¥2,571.00 | ¥2,550.00 | 2.70K |
| 2026-09-02 | ¥2,560.00 | +0.23% | ¥2,585.00 | ¥2,589.00 | ¥2,544.00 | 2.60K |
| 2026-09-01 | ¥2,554.00 | -0.35% | ¥2,580.00 | ¥2,580.00 | ¥2,542.00 | 1.70K |
| 2026-08-31 | ¥2,563.00 | -1.35% | ¥2,598.00 | ¥2,598.00 | ¥2,550.00 | 2.50K |
| 2026-08-28 | ¥2,598.00 | +1.05% | ¥2,571.00 | ¥2,600.00 | ¥2,524.00 | 4.20K |
| 2026-08-27 | ¥2,571.00 | -0.35% | ¥2,580.00 | ¥2,594.00 | ¥2,560.00 | 4.80K |
| 2026-08-26 | ¥2,580.00 | -0.39% | ¥2,554.00 | ¥2,584.00 | ¥2,554.00 | 1.80K |
| 2026-08-25 | ¥2,590.00 | +4.52% | ¥2,599.00 | ¥2,600.00 | ¥2,545.00 | 13.50K |
| 2026-08-24 | ¥2,478.00 | +0.49% | ¥2,480.00 | ¥2,482.00 | ¥2,478.00 | 1.50K |
| 2026-08-21 | ¥2,466.00 | -0.16% | ¥2,470.00 | ¥2,476.00 | ¥2,466.00 | 1.80K |
| 2026-08-20 | ¥2,470.00 | +0.04% | ¥2,470.00 | ¥2,470.00 | ¥2,468.00 | 1.00K |
| 2026-08-19 | ¥2,469.00 | -0.16% | ¥2,482.00 | ¥2,483.00 | ¥2,469.00 | 2.50K |
| 2026-08-18 | ¥2,473.00 | -0.04% | ¥2,472.00 | ¥2,482.00 | ¥2,472.00 | 1.50K |
| 2026-08-17 | ¥2,474.00 | -0.32% | ¥2,480.00 | ¥2,482.00 | ¥2,474.00 | 2.10K |
| 2026-08-14 | ¥2,482.00 | -0.36% | ¥2,480.00 | ¥2,490.00 | ¥2,478.00 | 1.40K |
| 2026-08-13 | ¥2,491.00 | +0.65% | ¥2,475.00 | ¥2,493.00 | ¥2,470.00 | 1.20K |
| 2026-08-12 | ¥2,475.00 | 0.00% | ¥2,494.00 | ¥2,494.00 | ¥2,470.00 | 1.40K |
| 2026-08-10 | ¥2,475.00 | -0.24% | ¥2,480.00 | ¥2,490.00 | ¥2,475.00 | 1.00K |
| 2026-08-07 | ¥2,481.00 | -0.36% | ¥2,480.00 | ¥2,496.00 | ¥2,480.00 | 1.30K |
| 2026-08-06 | ¥2,490.00 | +0.36% | ¥2,481.00 | ¥2,493.00 | ¥2,481.00 | 500 |
| 2026-08-05 | ¥2,481.00 | +1.14% | ¥2,489.00 | ¥2,500.00 | ¥2,481.00 | 1.20K |
| 2026-08-04 | ¥2,453.00 | -0.53% | ¥2,475.00 | ¥2,503.00 | ¥2,453.00 | 700 |
| 2026-08-03 | ¥2,466.00 | 0.00% | ¥2,466.00 | ¥2,510.00 | ¥2,450.00 | 1.20K |
| 2026-07-31 | ¥2,466.00 | -1.16% | ¥2,473.00 | ¥2,488.00 | ¥2,466.00 | 800 |
| 2026-07-30 | ¥2,495.00 | +0.08% | ¥2,474.00 | ¥2,499.00 | ¥2,471.00 | 1.70K |
| 2026-07-29 | ¥2,493.00 | +0.32% | ¥2,499.00 | ¥2,499.00 | ¥2,470.00 | 1.70K |
| 2026-07-28 | ¥2,485.00 | -0.20% | ¥2,488.00 | ¥2,500.00 | ¥2,460.00 | 2.80K |
| 2026-07-27 | ¥2,490.00 | +0.28% | ¥2,483.00 | ¥2,500.00 | ¥2,483.00 | 700 |
| 2026-07-24 | ¥2,483.00 | -0.56% | ¥2,497.00 | ¥2,500.00 | ¥2,480.00 | 1.20K |
| 2026-07-23 | ¥2,497.00 | +0.73% | ¥2,519.00 | ¥2,519.00 | ¥2,479.00 | 2.00K |
| 2026-07-22 | ¥2,479.00 | +0.57% | ¥2,451.00 | ¥2,489.00 | ¥2,420.00 | 2.70K |
| 2026-07-21 | ¥2,465.00 | -0.28% | ¥2,472.00 | ¥2,475.00 | ¥2,432.00 | 2.10K |
| 2026-07-17 | ¥2,472.00 | +0.49% | ¥2,458.00 | ¥2,535.00 | ¥2,450.00 | 3.30K |
| 2026-07-16 | ¥2,460.00 | +0.16% | ¥2,460.00 | ¥2,471.00 | ¥2,458.00 | 1.60K |
| 2026-07-15 | ¥2,456.00 | -1.29% | ¥2,499.00 | ¥2,554.00 | ¥2,456.00 | 3.80K |
| 2026-07-14 | ¥2,488.00 | +0.81% | ¥2,465.00 | ¥2,488.00 | ¥2,460.00 | 1.00K |
| 2026-07-13 | ¥2,468.00 | +0.33% | ¥2,459.00 | ¥2,469.00 | ¥2,459.00 | 900 |
| 2026-07-10 | ¥2,460.00 | +1.65% | ¥2,421.00 | ¥2,460.00 | ¥2,421.00 | 1.90K |
| 2026-07-09 | ¥2,420.00 | +2.76% | ¥2,365.00 | ¥2,420.00 | ¥2,365.00 | 1.00K |
| 2026-07-08 | ¥2,355.00 | +0.26% | ¥2,344.00 | ¥2,355.00 | ¥2,344.00 | 300 |
| 2026-07-07 | ¥2,349.00 | +1.64% | ¥2,311.00 | ¥2,349.00 | ¥2,311.00 | 800 |
| 2026-07-06 | ¥2,311.00 | -0.69% | ¥2,333.00 | ¥2,334.00 | ¥2,311.00 | 1.80K |
| 2026-07-03 | ¥2,327.00 | +0.61% | ¥2,282.00 | ¥2,329.00 | ¥2,282.00 | 1.10K |
| 2026-07-02 | ¥2,313.00 | +1.18% | ¥2,266.00 | ¥2,316.00 | ¥2,266.00 | 3.60K |
| 2026-07-01 | ¥2,286.00 | -0.13% | ¥2,289.00 | ¥2,291.00 | ¥2,286.00 | 500 |
| 2026-06-30 | ¥2,289.00 | -2.10% | ¥2,290.00 | ¥2,331.00 | ¥2,288.00 | 1.20K |
| 2026-06-29 | ¥2,338.00 | +0.47% | ¥2,340.00 | ¥2,340.00 | ¥2,263.00 | 3.10K |
| 2026-06-26 | ¥2,327.00 | +0.65% | ¥2,312.00 | ¥2,327.00 | ¥2,312.00 | 300 |
| 2026-06-25 | ¥2,312.00 | -0.26% | ¥2,338.00 | ¥2,338.00 | ¥2,312.00 | 200 |
| 2026-06-24 | ¥2,318.00 | -0.52% | ¥2,291.00 | ¥2,338.00 | ¥2,291.00 | 700 |
| 2026-06-23 | ¥2,330.00 | +0.43% | ¥2,336.00 | ¥2,339.00 | ¥2,330.00 | 400 |
| 2026-06-22 | ¥2,320.00 | +0.43% | ¥2,272.00 | ¥2,322.00 | ¥2,272.00 | 800 |
| 2026-06-19 | ¥2,310.00 | -0.17% | ¥2,310.00 | ¥2,310.00 | ¥2,310.00 | 100 |
| 2026-06-18 | ¥2,314.00 | +1.05% | ¥2,286.00 | ¥2,332.00 | ¥2,286.00 | 400 |
| 2026-06-17 | ¥2,290.00 | -1.29% | ¥2,302.00 | ¥2,339.00 | ¥2,290.00 | 1.40K |
| 2026-06-16 | ¥2,320.00 | -0.60% | ¥2,320.00 | ¥2,320.00 | ¥2,320.00 | 300 |
| 2026-06-15 | ¥2,334.00 | +0.56% | ¥2,340.00 | ¥2,340.00 | ¥2,305.00 | 2.00K |
| 2026-06-12 | ¥2,321.00 | 0.00% | ¥2,335.00 | ¥2,363.00 | ¥2,301.00 | 1.20K |
| 2026-06-11 | ¥2,321.00 | +2.07% | ¥2,265.00 | ¥2,321.00 | ¥2,265.00 | 900 |
| 2026-06-10 | ¥2,274.00 | -2.82% | ¥2,290.00 | ¥2,339.00 | ¥2,274.00 | 800 |
| 2026-06-09 | ¥2,340.00 | +1.96% | ¥2,290.00 | ¥2,340.00 | ¥2,290.00 | 200 |
| 2026-06-08 | ¥2,295.00 | -2.34% | ¥2,344.00 | ¥2,344.00 | ¥2,290.00 | 1.40K |
| 2026-06-05 | ¥2,350.00 | +0.99% | ¥2,325.00 | ¥2,368.00 | ¥2,325.00 | 1.50K |
| 2026-06-04 | ¥2,327.00 | -0.56% | ¥2,303.00 | ¥2,332.00 | ¥2,293.00 | 1.10K |
| 2026-06-03 | ¥2,340.00 | +0.82% | ¥2,321.00 | ¥2,340.00 | ¥2,300.00 | 2.00K |
| 2026-06-02 | ¥2,321.00 | -2.07% | ¥2,328.00 | ¥2,362.00 | ¥2,321.00 | 1.00K |
| 2026-06-01 | ¥2,370.00 | +1.28% | ¥2,379.00 | ¥2,379.00 | ¥2,329.00 | 2.20K |
| 2026-05-29 | ¥2,340.00 | -2.38% | ¥2,380.00 | ¥2,380.00 | ¥2,340.00 | 800 |
| 2026-05-28 | ¥2,397.00 | +0.71% | ¥2,353.00 | ¥2,397.00 | ¥2,316.00 | 4.30K |
| 2026-05-27 | ¥2,380.00 | -1.00% | ¥2,404.00 | ¥2,420.00 | ¥2,380.00 | 2.60K |
| 2026-05-26 | ¥2,404.00 | -1.23% | ¥2,434.00 | ¥2,435.00 | ¥2,404.00 | 1.10K |
| 2026-05-25 | ¥2,434.00 | -1.34% | ¥2,450.00 | ¥2,460.00 | ¥2,433.00 | 3.50K |