Inbound Platform Corp. 5587
TSE · Japan · Communications
¥821.00+1.00 (+0.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥821.00 | +0.12% | ¥811.00 | ¥821.00 | ¥811.00 | 4.80K |
| 2026-09-30 | ¥820.00 | +0.12% | ¥806.00 | ¥820.00 | ¥806.00 | 5.70K |
| 2026-09-29 | ¥819.00 | +2.50% | ¥799.00 | ¥819.00 | ¥786.00 | 15.20K |
| 2026-09-28 | ¥799.00 | -0.25% | ¥800.00 | ¥806.00 | ¥799.00 | 9.10K |
| 2026-09-25 | ¥801.00 | -0.37% | ¥804.00 | ¥809.00 | ¥798.00 | 5.20K |
| 2026-09-24 | ¥804.00 | +0.25% | ¥796.00 | ¥816.00 | ¥796.00 | 11.80K |
| 2026-09-18 | ¥802.00 | +0.12% | ¥810.00 | ¥818.00 | ¥801.00 | 7.60K |
| 2026-09-17 | ¥801.00 | -1.84% | ¥819.00 | ¥835.00 | ¥801.00 | 21.60K |
| 2026-09-16 | ¥816.00 | +3.29% | ¥795.00 | ¥818.00 | ¥790.00 | 15.50K |
| 2026-09-15 | ¥790.00 | -1.13% | ¥800.00 | ¥811.00 | ¥767.00 | 64.40K |
| 2026-09-14 | ¥799.00 | +0.50% | ¥792.00 | ¥818.00 | ¥781.00 | 42.30K |
| 2026-09-11 | ¥795.00 | -2.69% | ¥811.00 | ¥816.00 | ¥787.00 | 21.10K |
| 2026-09-10 | ¥817.00 | +3.29% | ¥797.00 | ¥849.00 | ¥797.00 | 70.70K |
| 2026-09-09 | ¥791.00 | +0.13% | ¥789.00 | ¥794.00 | ¥775.00 | 17.70K |
| 2026-09-08 | ¥790.00 | -0.38% | ¥790.00 | ¥795.00 | ¥789.00 | 12.20K |
| 2026-09-07 | ¥793.00 | +0.38% | ¥794.00 | ¥813.00 | ¥786.00 | 24.70K |
| 2026-09-04 | ¥790.00 | -1.13% | ¥799.00 | ¥800.00 | ¥790.00 | 18.40K |
| 2026-09-03 | ¥799.00 | -0.13% | ¥800.00 | ¥807.00 | ¥795.00 | 11.60K |
| 2026-09-02 | ¥800.00 | -1.23% | ¥810.00 | ¥816.00 | ¥783.00 | 32.60K |
| 2026-09-01 | ¥810.00 | -0.61% | ¥819.00 | ¥820.00 | ¥810.00 | 7.60K |
| 2026-08-31 | ¥815.00 | -3.55% | ¥830.00 | ¥838.00 | ¥815.00 | 9.50K |
| 2026-08-28 | ¥845.00 | +1.81% | ¥819.00 | ¥845.00 | ¥819.00 | 8.60K |
| 2026-08-27 | ¥830.00 | +1.10% | ¥822.00 | ¥830.00 | ¥818.00 | 6.60K |
| 2026-08-26 | ¥821.00 | +0.12% | ¥814.00 | ¥825.00 | ¥814.00 | 1.60K |
| 2026-08-25 | ¥820.00 | 0.00% | ¥821.00 | ¥824.00 | ¥820.00 | 2.30K |
| 2026-08-24 | ¥820.00 | -2.38% | ¥841.00 | ¥841.00 | ¥820.00 | 7.10K |
| 2026-08-21 | ¥840.00 | +2.44% | ¥820.00 | ¥840.00 | ¥815.00 | 23.50K |
| 2026-08-20 | ¥820.00 | +1.61% | ¥805.00 | ¥821.00 | ¥802.00 | 15.30K |
| 2026-08-19 | ¥807.00 | -1.71% | ¥822.00 | ¥834.00 | ¥800.00 | 37.50K |
| 2026-08-18 | ¥821.00 | -4.31% | ¥843.00 | ¥843.00 | ¥808.00 | 63.90K |
| 2026-08-17 | ¥858.00 | -11.36% | ¥818.00 | ¥865.00 | ¥818.00 | 263.80K |
| 2026-08-14 | ¥968.00 | +6.14% | ¥914.00 | ¥980.00 | ¥910.00 | 53.90K |
| 2026-08-13 | ¥912.00 | +1.79% | ¥895.00 | ¥912.00 | ¥885.00 | 6.90K |
| 2026-08-12 | ¥896.00 | +1.24% | ¥884.00 | ¥896.00 | ¥884.00 | 3.80K |
| 2026-08-10 | ¥885.00 | -0.34% | ¥873.00 | ¥888.00 | ¥850.00 | 13.00K |
| 2026-08-07 | ¥888.00 | -5.13% | ¥921.00 | ¥940.00 | ¥887.00 | 12.20K |
| 2026-08-06 | ¥936.00 | -1.47% | ¥944.00 | ¥944.00 | ¥936.00 | 1.60K |
| 2026-08-05 | ¥950.00 | -0.63% | ¥960.00 | ¥962.00 | ¥936.00 | 5.40K |
| 2026-08-04 | ¥956.00 | +1.16% | ¥930.00 | ¥957.00 | ¥913.00 | 4.50K |
| 2026-08-03 | ¥945.00 | -1.05% | ¥956.00 | ¥961.00 | ¥945.00 | 4.80K |
| 2026-07-31 | ¥955.00 | +0.42% | ¥949.00 | ¥955.00 | ¥949.00 | 4.20K |
| 2026-07-30 | ¥951.00 | +0.11% | ¥935.00 | ¥951.00 | ¥920.00 | 5.40K |
| 2026-07-29 | ¥950.00 | +1.06% | ¥940.00 | ¥950.00 | ¥940.00 | 4.10K |
| 2026-07-28 | ¥940.00 | +3.07% | ¥915.00 | ¥945.00 | ¥905.00 | 24.30K |
| 2026-07-27 | ¥912.00 | +5.43% | ¥865.00 | ¥913.00 | ¥861.00 | 22.70K |
| 2026-07-24 | ¥865.00 | +0.46% | ¥861.00 | ¥865.00 | ¥861.00 | 2.30K |
| 2026-07-23 | ¥861.00 | +0.70% | ¥852.00 | ¥861.00 | ¥852.00 | 2.70K |
| 2026-07-22 | ¥855.00 | 0.00% | ¥855.00 | ¥858.00 | ¥847.00 | 5.50K |
| 2026-07-21 | ¥855.00 | +0.12% | ¥845.00 | ¥855.00 | ¥842.00 | 8.40K |
| 2026-07-17 | ¥854.00 | 0.00% | ¥853.00 | ¥854.00 | ¥830.00 | 5.30K |
| 2026-07-16 | ¥854.00 | +0.59% | ¥849.00 | ¥854.00 | ¥835.00 | 2.50K |
| 2026-07-15 | ¥849.00 | 0.00% | ¥850.00 | ¥855.00 | ¥840.00 | 7.80K |
| 2026-07-14 | ¥849.00 | +0.59% | ¥831.00 | ¥850.00 | ¥831.00 | 3.50K |
| 2026-07-13 | ¥844.00 | +3.05% | ¥820.00 | ¥844.00 | ¥820.00 | 6.30K |
| 2026-07-10 | ¥819.00 | +0.49% | ¥815.00 | ¥822.00 | ¥810.00 | 3.10K |
| 2026-07-09 | ¥815.00 | +4.89% | ¥782.00 | ¥815.00 | ¥782.00 | 1.50K |
| 2026-07-08 | ¥777.00 | +1.30% | ¥768.00 | ¥784.00 | ¥768.00 | 2.60K |
| 2026-07-07 | ¥767.00 | +0.26% | ¥767.00 | ¥771.00 | ¥765.00 | 2.60K |
| 2026-07-06 | ¥765.00 | +0.26% | ¥753.00 | ¥778.00 | ¥750.00 | 4.60K |
| 2026-07-03 | ¥763.00 | +2.01% | ¥752.00 | ¥763.00 | ¥748.00 | 5.10K |
| 2026-07-02 | ¥748.00 | +0.27% | ¥746.00 | ¥748.00 | ¥742.00 | 2.30K |
| 2026-07-01 | ¥746.00 | -0.53% | ¥738.00 | ¥750.00 | ¥738.00 | 2.50K |
| 2026-06-30 | ¥750.00 | -0.40% | ¥753.00 | ¥755.00 | ¥748.00 | 1.80K |
| 2026-06-29 | ¥753.00 | +1.07% | ¥750.00 | ¥753.00 | ¥746.00 | 1.80K |
| 2026-06-26 | ¥745.00 | -0.67% | ¥750.00 | ¥750.00 | ¥745.00 | 2.10K |
| 2026-06-25 | ¥750.00 | +2.32% | ¥748.00 | ¥750.00 | ¥736.00 | 3.30K |
| 2026-06-24 | ¥733.00 | +0.14% | ¥732.00 | ¥750.00 | ¥731.00 | 2.70K |
| 2026-06-23 | ¥732.00 | -2.66% | ¥752.00 | ¥752.00 | ¥726.00 | 6.30K |
| 2026-06-22 | ¥752.00 | +1.08% | ¥744.00 | ¥752.00 | ¥740.00 | 2.60K |
| 2026-06-19 | ¥744.00 | -0.13% | ¥742.00 | ¥750.00 | ¥730.00 | 5.00K |
| 2026-06-18 | ¥745.00 | -0.27% | ¥745.00 | ¥752.00 | ¥733.00 | 3.90K |
| 2026-06-17 | ¥747.00 | -1.71% | ¥750.00 | ¥760.00 | ¥746.00 | 1.70K |
| 2026-06-16 | ¥760.00 | +0.66% | ¥759.00 | ¥760.00 | ¥748.00 | 4.40K |
| 2026-06-15 | ¥755.00 | -0.26% | ¥763.00 | ¥790.00 | ¥755.00 | 3.30K |
| 2026-06-12 | ¥757.00 | 0.00% | ¥751.00 | ¥760.00 | ¥748.00 | 3.50K |
| 2026-06-11 | ¥757.00 | -2.70% | ¥764.00 | ¥767.00 | ¥741.00 | 4.20K |
| 2026-06-10 | ¥778.00 | -0.38% | ¥780.00 | ¥784.00 | ¥757.00 | 4.10K |
| 2026-06-09 | ¥781.00 | -1.76% | ¥796.00 | ¥797.00 | ¥780.00 | 3.40K |
| 2026-06-08 | ¥795.00 | -1.12% | ¥789.00 | ¥795.00 | ¥764.00 | 3.00K |
| 2026-06-05 | ¥804.00 | +0.63% | ¥799.00 | ¥815.00 | ¥799.00 | 1.10K |
| 2026-06-04 | ¥799.00 | -2.56% | ¥806.00 | ¥816.00 | ¥794.00 | 4.90K |
| 2026-06-03 | ¥820.00 | 0.00% | ¥816.00 | ¥820.00 | ¥802.00 | 3.40K |
| 2026-06-02 | ¥820.00 | 0.00% | ¥816.00 | ¥820.00 | ¥798.00 | 5.90K |
| 2026-06-01 | ¥820.00 | +0.49% | ¥822.00 | ¥822.00 | ¥811.00 | 2.30K |
| 2026-05-29 | ¥816.00 | 0.00% | ¥818.00 | ¥824.00 | ¥816.00 | 1.80K |
| 2026-05-28 | ¥816.00 | -0.24% | ¥821.00 | ¥821.00 | ¥816.00 | 500 |
| 2026-05-27 | ¥818.00 | -0.85% | ¥825.00 | ¥825.00 | ¥816.00 | 1.50K |
| 2026-05-26 | ¥825.00 | +1.48% | ¥812.00 | ¥825.00 | ¥812.00 | 1.90K |
| 2026-05-25 | ¥813.00 | +0.12% | ¥812.00 | ¥824.00 | ¥799.00 | 5.70K |
| 2026-05-22 | ¥812.00 | -0.73% | ¥810.00 | ¥817.00 | ¥806.00 | 5.00K |