INUNEKO-SEIKATSU Co.,Ltd. 556A
TSE · Japan · Consumer Non-Durables
¥2,987.00-23.00 (-0.76%)
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 | ¥2,987.00 | -0.76% | ¥3,035.00 | ¥3,035.00 | ¥2,946.00 | 56.00K |
| 2026-10-01 | ¥3,010.00 | +2.91% | ¥2,904.00 | ¥3,020.00 | ¥2,735.00 | 87.60K |
| 2026-09-30 | ¥2,925.00 | -1.05% | ¥2,982.00 | ¥2,985.00 | ¥2,904.00 | 40.80K |
| 2026-09-29 | ¥2,956.00 | +0.89% | ¥2,957.00 | ¥2,998.00 | ¥2,910.00 | 51.00K |
| 2026-09-28 | ¥2,930.00 | +1.03% | ¥2,990.00 | ¥3,045.00 | ¥2,868.00 | 176.30K |
| 2026-09-25 | ¥2,900.00 | +9.43% | ¥2,656.00 | ¥2,949.00 | ¥2,638.00 | 109.40K |
| 2026-09-24 | ¥2,650.00 | +3.80% | ¥2,553.00 | ¥2,684.00 | ¥2,553.00 | 62.00K |
| 2026-09-18 | ¥2,553.00 | -0.16% | ¥2,557.00 | ¥2,626.00 | ¥2,503.00 | 64.10K |
| 2026-09-17 | ¥2,557.00 | +9.09% | ¥2,304.00 | ¥2,557.00 | ¥2,303.00 | 108.10K |
| 2026-09-16 | ¥2,344.00 | -0.64% | ¥2,350.00 | ¥2,350.00 | ¥2,262.00 | 51.90K |
| 2026-09-15 | ¥2,359.00 | +2.17% | ¥2,359.00 | ¥2,450.00 | ¥2,259.00 | 158.40K |
| 2026-09-14 | ¥2,309.00 | +3.54% | ¥2,239.00 | ¥2,344.00 | ¥2,232.00 | 46.00K |
| 2026-09-11 | ¥2,230.00 | -1.59% | ¥2,250.00 | ¥2,263.00 | ¥2,198.00 | 18.40K |
| 2026-09-10 | ¥2,266.00 | +1.12% | ¥2,254.00 | ¥2,279.00 | ¥2,222.00 | 11.80K |
| 2026-09-09 | ¥2,241.00 | -0.36% | ¥2,241.00 | ¥2,246.00 | ¥2,203.00 | 35.00K |
| 2026-09-08 | ¥2,249.00 | -3.64% | ¥2,312.00 | ¥2,316.00 | ¥2,249.00 | 28.10K |
| 2026-09-07 | ¥2,334.00 | +0.26% | ¥2,343.00 | ¥2,364.00 | ¥2,270.00 | 37.00K |
| 2026-09-04 | ¥2,328.00 | +4.91% | ¥2,215.00 | ¥2,338.00 | ¥2,202.00 | 21.10K |
| 2026-09-03 | ¥2,219.00 | +0.73% | ¥2,229.00 | ¥2,229.00 | ¥2,181.00 | 11.40K |
| 2026-09-02 | ¥2,203.00 | -4.13% | ¥2,274.00 | ¥2,274.00 | ¥2,201.00 | 22.20K |
| 2026-09-01 | ¥2,298.00 | -0.82% | ¥2,312.00 | ¥2,325.00 | ¥2,262.00 | 19.20K |
| 2026-08-31 | ¥2,317.00 | +0.83% | ¥2,304.00 | ¥2,339.00 | ¥2,271.00 | 37.50K |
| 2026-08-28 | ¥2,298.00 | +0.92% | ¥2,277.00 | ¥2,324.00 | ¥2,261.00 | 33.00K |
| 2026-08-27 | ¥2,277.00 | +1.61% | ¥2,258.00 | ¥2,277.00 | ¥2,231.00 | 11.30K |
| 2026-08-26 | ¥2,241.00 | -1.02% | ¥2,273.00 | ¥2,279.00 | ¥2,234.00 | 9.70K |
| 2026-08-25 | ¥2,264.00 | +2.03% | ¥2,219.00 | ¥2,269.00 | ¥2,219.00 | 17.90K |
| 2026-08-24 | ¥2,219.00 | -3.02% | ¥2,287.00 | ¥2,287.00 | ¥2,209.00 | 17.30K |
| 2026-08-21 | ¥2,288.00 | +2.37% | ¥2,230.00 | ¥2,288.00 | ¥2,168.00 | 23.80K |
| 2026-08-20 | ¥2,235.00 | +4.10% | ¥2,190.00 | ¥2,246.00 | ¥2,127.00 | 26.70K |
| 2026-08-19 | ¥2,147.00 | -6.16% | ¥2,238.00 | ¥2,249.00 | ¥2,114.00 | 49.80K |
| 2026-08-18 | ¥2,288.00 | +1.19% | ¥2,300.00 | ¥2,350.00 | ¥2,258.00 | 51.30K |
| 2026-08-17 | ¥2,261.00 | +1.71% | ¥2,250.00 | ¥2,269.00 | ¥2,213.00 | 19.40K |
| 2026-08-14 | ¥2,223.00 | -0.54% | ¥2,239.00 | ¥2,302.00 | ¥2,195.00 | 48.80K |
| 2026-08-13 | ¥2,235.00 | +2.57% | ¥2,191.00 | ¥2,248.00 | ¥2,160.00 | 48.00K |
| 2026-08-12 | ¥2,179.00 | +8.95% | ¥2,031.00 | ¥2,185.00 | ¥2,016.00 | 66.80K |
| 2026-08-10 | ¥2,000.00 | +2.15% | ¥1,954.00 | ¥2,013.00 | ¥1,953.00 | 24.60K |
| 2026-08-07 | ¥1,958.00 | +1.14% | ¥1,936.00 | ¥1,973.00 | ¥1,920.00 | 15.70K |
| 2026-08-06 | ¥1,936.00 | -1.93% | ¥1,973.00 | ¥1,973.00 | ¥1,922.00 | 24.30K |
| 2026-08-05 | ¥1,974.00 | +3.62% | ¥1,929.00 | ¥1,974.00 | ¥1,889.00 | 24.60K |
| 2026-08-04 | ¥1,905.00 | +0.53% | ¥1,895.00 | ¥1,920.00 | ¥1,888.00 | 22.60K |
| 2026-08-03 | ¥1,895.00 | +0.91% | ¥1,851.00 | ¥1,919.00 | ¥1,832.00 | 20.60K |
| 2026-07-31 | ¥1,878.00 | +1.79% | ¥1,885.00 | ¥1,939.00 | ¥1,852.00 | 48.90K |
| 2026-07-30 | ¥1,845.00 | -0.05% | ¥1,831.00 | ¥1,888.00 | ¥1,815.00 | 35.10K |
| 2026-07-29 | ¥1,846.00 | -3.50% | ¥1,920.00 | ¥1,923.00 | ¥1,810.00 | 79.50K |
| 2026-07-28 | ¥1,913.00 | -4.83% | ¥1,981.00 | ¥1,981.00 | ¥1,904.00 | 64.40K |
| 2026-07-27 | ¥2,010.00 | +1.98% | ¥1,990.00 | ¥2,029.00 | ¥1,965.00 | 39.70K |
| 2026-07-24 | ¥1,971.00 | -2.52% | ¥1,999.00 | ¥1,999.00 | ¥1,970.00 | 51.10K |
| 2026-07-23 | ¥2,022.00 | -2.55% | ¥2,071.00 | ¥2,083.00 | ¥2,012.00 | 34.70K |
| 2026-07-22 | ¥2,075.00 | -1.19% | ¥2,100.00 | ¥2,135.00 | ¥2,070.00 | 21.70K |
| 2026-07-21 | ¥2,100.00 | +3.35% | ¥2,040.00 | ¥2,105.00 | ¥2,023.00 | 20.20K |
| 2026-07-17 | ¥2,032.00 | -7.04% | ¥2,180.00 | ¥2,198.00 | ¥1,990.00 | 84.90K |
| 2026-07-16 | ¥2,186.00 | -4.58% | ¥2,291.00 | ¥2,300.00 | ¥2,166.00 | 56.20K |
| 2026-07-15 | ¥2,291.00 | +0.39% | ¥2,300.00 | ¥2,330.00 | ¥2,262.00 | 43.40K |
| 2026-07-14 | ¥2,282.00 | -1.47% | ¥2,308.00 | ¥2,315.00 | ¥2,222.00 | 35.00K |
| 2026-07-13 | ¥2,316.00 | -3.18% | ¥2,400.00 | ¥2,415.00 | ¥2,308.00 | 38.60K |
| 2026-07-10 | ¥2,392.00 | +3.64% | ¥2,308.00 | ¥2,392.00 | ¥2,283.00 | 54.50K |
| 2026-07-09 | ¥2,308.00 | +5.39% | ¥2,230.00 | ¥2,317.00 | ¥2,196.00 | 41.30K |
| 2026-07-08 | ¥2,190.00 | -4.03% | ¥2,282.00 | ¥2,314.00 | ¥2,184.00 | 51.70K |
| 2026-07-07 | ¥2,282.00 | +1.20% | ¥2,277.00 | ¥2,321.00 | ¥2,264.00 | 25.80K |
| 2026-07-06 | ¥2,255.00 | -3.01% | ¥2,300.00 | ¥2,303.00 | ¥2,234.00 | 68.40K |
| 2026-07-03 | ¥2,325.00 | -4.36% | ¥2,456.00 | ¥2,458.00 | ¥2,206.00 | 82.40K |
| 2026-07-02 | ¥2,431.00 | +2.57% | ¥2,331.00 | ¥2,520.00 | ¥2,331.00 | 82.30K |
| 2026-07-01 | ¥2,370.00 | -0.75% | ¥2,361.00 | ¥2,400.00 | ¥2,308.00 | 37.80K |
| 2026-06-30 | ¥2,388.00 | +2.93% | ¥2,343.00 | ¥2,397.00 | ¥2,331.00 | 35.10K |
| 2026-06-29 | ¥2,320.00 | +0.91% | ¥2,300.00 | ¥2,324.00 | ¥2,258.00 | 33.60K |
| 2026-06-26 | ¥2,299.00 | -0.09% | ¥2,301.00 | ¥2,320.00 | ¥2,263.00 | 32.50K |
| 2026-06-25 | ¥2,301.00 | +7.62% | ¥2,178.00 | ¥2,325.00 | ¥2,142.00 | 64.10K |
| 2026-06-24 | ¥2,138.00 | +0.05% | ¥2,122.00 | ¥2,200.00 | ¥2,122.00 | 22.00K |
| 2026-06-23 | ¥2,137.00 | -4.30% | ¥2,233.00 | ¥2,280.00 | ¥2,131.00 | 41.00K |
| 2026-06-22 | ¥2,233.00 | +5.33% | ¥2,170.00 | ¥2,248.00 | ¥2,120.00 | 66.30K |
| 2026-06-19 | ¥2,120.00 | -6.69% | ¥2,271.00 | ¥2,271.00 | ¥2,080.00 | 119.50K |
| 2026-06-18 | ¥2,272.00 | -5.37% | ¥2,401.00 | ¥2,417.00 | ¥2,235.00 | 146.40K |
| 2026-06-17 | ¥2,401.00 | -10.41% | ¥2,630.00 | ¥2,640.00 | ¥2,401.00 | 205.40K |
| 2026-06-16 | ¥2,680.00 | -20.71% | ¥2,682.00 | ¥2,782.00 | ¥2,680.00 | 336.30K |
| 2026-06-15 | ¥3,380.00 | +13.23% | ¥3,105.00 | ¥3,395.00 | ¥3,060.00 | 103.00K |
| 2026-06-12 | ¥2,985.00 | +4.41% | ¥2,865.00 | ¥3,015.00 | ¥2,865.00 | 18.60K |
| 2026-06-11 | ¥2,859.00 | +6.44% | ¥2,626.00 | ¥2,859.00 | ¥2,626.00 | 40.30K |
| 2026-06-10 | ¥2,686.00 | -6.22% | ¥2,879.00 | ¥2,879.00 | ¥2,620.00 | 50.00K |
| 2026-06-09 | ¥2,864.00 | +3.36% | ¥2,779.00 | ¥2,880.00 | ¥2,757.00 | 24.80K |
| 2026-06-08 | ¥2,771.00 | -8.09% | ¥2,895.00 | ¥2,937.00 | ¥2,702.00 | 75.70K |
| 2026-06-05 | ¥3,015.00 | +1.34% | ¥2,975.00 | ¥3,020.00 | ¥2,914.00 | 13.00K |
| 2026-06-04 | ¥2,975.00 | +1.29% | ¥2,951.00 | ¥2,994.00 | ¥2,895.00 | 24.90K |
| 2026-06-03 | ¥2,937.00 | -2.43% | ¥3,010.00 | ¥3,095.00 | ¥2,856.00 | 67.00K |
| 2026-06-02 | ¥3,010.00 | -2.75% | ¥3,115.00 | ¥3,195.00 | ¥2,910.00 | 100.30K |
| 2026-06-01 | ¥3,095.00 | -10.03% | ¥3,450.00 | ¥3,450.00 | ¥3,040.00 | 108.10K |
| 2026-05-29 | ¥3,440.00 | -2.27% | ¥3,520.00 | ¥3,520.00 | ¥3,385.00 | 28.60K |
| 2026-05-28 | ¥3,520.00 | +2.03% | ¥3,520.00 | ¥3,760.00 | ¥3,450.00 | 68.10K |
| 2026-05-27 | ¥3,450.00 | -1.00% | ¥3,460.00 | ¥3,495.00 | ¥3,355.00 | 20.20K |
| 2026-05-26 | ¥3,485.00 | -3.33% | ¥3,585.00 | ¥3,590.00 | ¥3,485.00 | 12.20K |
| 2026-05-25 | ¥3,605.00 | +1.69% | ¥3,600.00 | ¥3,725.00 | ¥3,565.00 | 32.90K |