INABA SEISAKUSHO Co., Ltd. 3421
TSE · Japan · Producer Manufacturing
¥1,595.00-13.00 (-0.81%)
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 | ¥1,595.00 | -0.81% | ¥1,607.00 | ¥1,607.00 | ¥1,595.00 | 35.30K |
| 2026-10-01 | ¥1,608.00 | -0.50% | ¥1,610.00 | ¥1,615.00 | ¥1,602.00 | 23.20K |
| 2026-09-30 | ¥1,616.00 | +0.56% | ¥1,605.00 | ¥1,619.00 | ¥1,600.00 | 28.30K |
| 2026-09-29 | ¥1,607.00 | -1.35% | ¥1,625.00 | ¥1,625.00 | ¥1,607.00 | 29.80K |
| 2026-09-28 | ¥1,629.00 | 0.00% | ¥1,628.00 | ¥1,644.00 | ¥1,626.00 | 24.10K |
| 2026-09-25 | ¥1,629.00 | -0.12% | ¥1,625.00 | ¥1,645.00 | ¥1,625.00 | 21.40K |
| 2026-09-24 | ¥1,631.00 | +0.62% | ¥1,624.00 | ¥1,639.00 | ¥1,624.00 | 34.80K |
| 2026-09-18 | ¥1,621.00 | -0.31% | ¥1,623.00 | ¥1,640.00 | ¥1,621.00 | 40.10K |
| 2026-09-17 | ¥1,626.00 | +0.93% | ¥1,614.00 | ¥1,631.00 | ¥1,614.00 | 30.30K |
| 2026-09-16 | ¥1,611.00 | +0.31% | ¥1,606.00 | ¥1,616.00 | ¥1,606.00 | 28.40K |
| 2026-09-15 | ¥1,606.00 | -0.80% | ¥1,618.00 | ¥1,623.00 | ¥1,606.00 | 36.30K |
| 2026-09-14 | ¥1,619.00 | -4.37% | ¥1,630.00 | ¥1,641.00 | ¥1,595.00 | 73.80K |
| 2026-09-11 | ¥1,693.00 | -1.68% | ¥1,710.00 | ¥1,719.00 | ¥1,689.00 | 19.90K |
| 2026-09-10 | ¥1,722.00 | -0.46% | ¥1,730.00 | ¥1,736.00 | ¥1,721.00 | 12.70K |
| 2026-09-09 | ¥1,730.00 | +0.06% | ¥1,719.00 | ¥1,747.00 | ¥1,711.00 | 24.00K |
| 2026-09-08 | ¥1,729.00 | +0.23% | ¥1,722.00 | ¥1,743.00 | ¥1,712.00 | 32.40K |
| 2026-09-07 | ¥1,725.00 | -0.69% | ¥1,723.00 | ¥1,735.00 | ¥1,722.00 | 10.80K |
| 2026-09-04 | ¥1,737.00 | +0.87% | ¥1,714.00 | ¥1,749.00 | ¥1,710.00 | 39.30K |
| 2026-09-03 | ¥1,722.00 | -0.29% | ¥1,727.00 | ¥1,733.00 | ¥1,715.00 | 13.50K |
| 2026-09-02 | ¥1,727.00 | -0.46% | ¥1,724.00 | ¥1,736.00 | ¥1,716.00 | 18.60K |
| 2026-09-01 | ¥1,735.00 | +0.06% | ¥1,723.00 | ¥1,743.00 | ¥1,723.00 | 30.50K |
| 2026-08-31 | ¥1,734.00 | -0.86% | ¥1,739.00 | ¥1,745.00 | ¥1,729.00 | 14.50K |
| 2026-08-28 | ¥1,749.00 | +0.75% | ¥1,726.00 | ¥1,752.00 | ¥1,726.00 | 32.10K |
| 2026-08-27 | ¥1,736.00 | -0.80% | ¥1,746.00 | ¥1,750.00 | ¥1,729.00 | 14.50K |
| 2026-08-26 | ¥1,750.00 | -0.17% | ¥1,750.00 | ¥1,763.00 | ¥1,747.00 | 23.40K |
| 2026-08-25 | ¥1,753.00 | +0.29% | ¥1,749.00 | ¥1,758.00 | ¥1,740.00 | 17.50K |
| 2026-08-24 | ¥1,748.00 | +0.17% | ¥1,734.00 | ¥1,759.00 | ¥1,734.00 | 21.20K |
| 2026-08-21 | ¥1,745.00 | +1.34% | ¥1,721.00 | ¥1,746.00 | ¥1,705.00 | 46.10K |
| 2026-08-20 | ¥1,722.00 | +0.23% | ¥1,719.00 | ¥1,730.00 | ¥1,705.00 | 46.90K |
| 2026-08-19 | ¥1,718.00 | -0.52% | ¥1,705.00 | ¥1,736.00 | ¥1,705.00 | 29.40K |
| 2026-08-18 | ¥1,727.00 | +0.47% | ¥1,713.00 | ¥1,728.00 | ¥1,711.00 | 26.40K |
| 2026-08-17 | ¥1,719.00 | -1.43% | ¥1,728.00 | ¥1,739.00 | ¥1,716.00 | 22.40K |
| 2026-08-14 | ¥1,744.00 | +2.05% | ¥1,700.00 | ¥1,744.00 | ¥1,698.00 | 69.40K |
| 2026-08-13 | ¥1,709.00 | +0.06% | ¥1,699.00 | ¥1,711.00 | ¥1,695.00 | 25.80K |
| 2026-08-12 | ¥1,708.00 | +1.36% | ¥1,685.00 | ¥1,716.00 | ¥1,680.00 | 37.20K |
| 2026-08-10 | ¥1,685.00 | +0.06% | ¥1,684.00 | ¥1,695.00 | ¥1,680.00 | 15.70K |
| 2026-08-07 | ¥1,684.00 | +0.90% | ¥1,669.00 | ¥1,690.00 | ¥1,669.00 | 29.70K |
| 2026-08-06 | ¥1,669.00 | +0.66% | ¥1,657.00 | ¥1,676.00 | ¥1,657.00 | 31.40K |
| 2026-08-05 | ¥1,658.00 | -0.24% | ¥1,662.00 | ¥1,673.00 | ¥1,657.00 | 19.70K |
| 2026-08-04 | ¥1,662.00 | -1.07% | ¥1,673.00 | ¥1,680.00 | ¥1,662.00 | 26.10K |
| 2026-08-03 | ¥1,680.00 | -1.35% | ¥1,703.00 | ¥1,703.00 | ¥1,672.00 | 49.50K |
| 2026-07-31 | ¥1,703.00 | -0.23% | ¥1,714.00 | ¥1,720.00 | ¥1,690.00 | 100.30K |
| 2026-07-30 | ¥1,707.00 | -4.90% | ¥1,760.00 | ¥1,761.00 | ¥1,700.00 | 249.20K |
| 2026-07-29 | ¥1,795.00 | +0.28% | ¥1,785.00 | ¥1,809.00 | ¥1,784.00 | 125.00K |
| 2026-07-28 | ¥1,790.00 | 0.00% | ¥1,790.00 | ¥1,797.00 | ¥1,787.00 | 55.10K |
| 2026-07-27 | ¥1,790.00 | +1.99% | ¥1,764.00 | ¥1,796.00 | ¥1,764.00 | 64.40K |
| 2026-07-24 | ¥1,755.00 | -0.06% | ¥1,756.00 | ¥1,768.00 | ¥1,755.00 | 40.20K |
| 2026-07-23 | ¥1,756.00 | -0.90% | ¥1,783.00 | ¥1,785.00 | ¥1,756.00 | 66.40K |
| 2026-07-22 | ¥1,772.00 | +0.11% | ¥1,773.00 | ¥1,780.00 | ¥1,770.00 | 36.20K |
| 2026-07-21 | ¥1,770.00 | +0.68% | ¥1,764.00 | ¥1,774.00 | ¥1,764.00 | 35.50K |
| 2026-07-17 | ¥1,758.00 | 0.00% | ¥1,758.00 | ¥1,768.00 | ¥1,756.00 | 37.80K |
| 2026-07-16 | ¥1,758.00 | 0.00% | ¥1,758.00 | ¥1,773.00 | ¥1,758.00 | 39.10K |
| 2026-07-15 | ¥1,758.00 | +0.11% | ¥1,766.00 | ¥1,769.00 | ¥1,758.00 | 29.70K |
| 2026-07-14 | ¥1,756.00 | +0.98% | ¥1,753.00 | ¥1,764.00 | ¥1,751.00 | 30.20K |
| 2026-07-13 | ¥1,739.00 | -1.31% | ¥1,772.00 | ¥1,773.00 | ¥1,739.00 | 95.90K |
| 2026-07-10 | ¥1,762.00 | +0.06% | ¥1,768.00 | ¥1,774.00 | ¥1,760.00 | 102.70K |
| 2026-07-09 | ¥1,761.00 | 0.00% | ¥1,762.00 | ¥1,769.00 | ¥1,753.00 | 42.50K |
| 2026-07-08 | ¥1,761.00 | -0.11% | ¥1,766.00 | ¥1,771.00 | ¥1,761.00 | 25.30K |
| 2026-07-07 | ¥1,763.00 | -0.06% | ¥1,765.00 | ¥1,774.00 | ¥1,763.00 | 24.60K |
| 2026-07-06 | ¥1,764.00 | -0.11% | ¥1,767.00 | ¥1,778.00 | ¥1,759.00 | 38.90K |
| 2026-07-03 | ¥1,766.00 | -0.39% | ¥1,780.00 | ¥1,791.00 | ¥1,766.00 | 47.80K |
| 2026-07-02 | ¥1,773.00 | +0.11% | ¥1,780.00 | ¥1,803.00 | ¥1,769.00 | 46.00K |
| 2026-07-01 | ¥1,771.00 | 0.00% | ¥1,794.00 | ¥1,796.00 | ¥1,771.00 | 24.70K |
| 2026-06-30 | ¥1,771.00 | -0.73% | ¥1,785.00 | ¥1,792.00 | ¥1,765.00 | 68.10K |
| 2026-06-29 | ¥1,784.00 | +1.71% | ¥1,763.00 | ¥1,789.00 | ¥1,763.00 | 68.70K |
| 2026-06-26 | ¥1,754.00 | +1.50% | ¥1,734.00 | ¥1,762.00 | ¥1,729.00 | 54.80K |
| 2026-06-25 | ¥1,728.00 | -0.29% | ¥1,740.00 | ¥1,750.00 | ¥1,728.00 | 14.50K |
| 2026-06-24 | ¥1,733.00 | -0.23% | ¥1,735.00 | ¥1,747.00 | ¥1,728.00 | 24.80K |
| 2026-06-23 | ¥1,737.00 | +1.22% | ¥1,719.00 | ¥1,741.00 | ¥1,705.00 | 43.20K |
| 2026-06-22 | ¥1,716.00 | -3.32% | ¥1,772.00 | ¥1,772.00 | ¥1,716.00 | 32.40K |
| 2026-06-19 | ¥1,775.00 | +1.31% | ¥1,775.00 | ¥1,795.00 | ¥1,762.00 | 53.30K |
| 2026-06-18 | ¥1,752.00 | +0.75% | ¥1,745.00 | ¥1,761.00 | ¥1,730.00 | 100.80K |
| 2026-06-17 | ¥1,739.00 | +0.81% | ¥1,725.00 | ¥1,752.00 | ¥1,721.00 | 53.20K |
| 2026-06-16 | ¥1,725.00 | -1.99% | ¥1,751.00 | ¥1,751.00 | ¥1,703.00 | 61.80K |
| 2026-06-15 | ¥1,760.00 | +0.63% | ¥1,724.00 | ¥1,780.00 | ¥1,723.00 | 77.80K |
| 2026-06-12 | ¥1,749.00 | +1.27% | ¥1,728.00 | ¥1,749.00 | ¥1,718.00 | 49.70K |
| 2026-06-11 | ¥1,727.00 | -0.29% | ¥1,726.00 | ¥1,729.00 | ¥1,711.00 | 60.00K |
| 2026-06-10 | ¥1,732.00 | -0.06% | ¥1,719.00 | ¥1,734.00 | ¥1,709.00 | 38.40K |
| 2026-06-09 | ¥1,733.00 | +2.67% | ¥1,702.00 | ¥1,733.00 | ¥1,702.00 | 48.60K |
| 2026-06-08 | ¥1,688.00 | -1.00% | ¥1,700.00 | ¥1,710.00 | ¥1,685.00 | 46.90K |
| 2026-06-05 | ¥1,705.00 | +0.89% | ¥1,698.00 | ¥1,715.00 | ¥1,693.00 | 23.80K |
| 2026-06-04 | ¥1,690.00 | -0.24% | ¥1,690.00 | ¥1,703.00 | ¥1,685.00 | 20.10K |
| 2026-06-03 | ¥1,694.00 | +0.83% | ¥1,679.00 | ¥1,704.00 | ¥1,675.00 | 29.60K |
| 2026-06-02 | ¥1,680.00 | -3.06% | ¥1,721.00 | ¥1,721.00 | ¥1,680.00 | 30.80K |
| 2026-06-01 | ¥1,733.00 | +0.46% | ¥1,738.00 | ¥1,738.00 | ¥1,707.00 | 34.50K |
| 2026-05-29 | ¥1,725.00 | +2.62% | ¥1,701.00 | ¥1,756.00 | ¥1,694.00 | 49.40K |
| 2026-05-28 | ¥1,681.00 | -0.12% | ¥1,683.00 | ¥1,705.00 | ¥1,670.00 | 60.20K |
| 2026-05-27 | ¥1,683.00 | +1.51% | ¥1,664.00 | ¥1,683.00 | ¥1,658.00 | 24.60K |
| 2026-05-26 | ¥1,658.00 | +0.24% | ¥1,657.00 | ¥1,669.00 | ¥1,648.00 | 17.50K |
| 2026-05-25 | ¥1,654.00 | -1.19% | ¥1,679.00 | ¥1,682.00 | ¥1,651.00 | 17.90K |