Inbound Tech, Inc. 7031
TSE · Japan · Commercial Services
¥696.00+1.00 (+0.14%)
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 | ¥695.00 | 0.00% | ¥695.00 | ¥695.00 | ¥695.00 | 300 |
| 2026-09-30 | ¥695.00 | -3.34% | ¥704.00 | ¥717.00 | ¥690.00 | 2.50K |
| 2026-09-29 | ¥719.00 | +6.84% | ¥673.00 | ¥728.00 | ¥636.00 | 4.60K |
| 2026-09-28 | ¥673.00 | +0.60% | ¥689.00 | ¥689.00 | ¥673.00 | 600 |
| 2026-09-25 | ¥669.00 | +1.52% | ¥658.00 | ¥674.00 | ¥629.00 | 1.80K |
| 2026-09-24 | ¥659.00 | -1.64% | ¥667.00 | ¥667.00 | ¥659.00 | 700 |
| 2026-09-18 | ¥670.00 | -1.62% | ¥669.00 | ¥670.00 | ¥660.00 | 600 |
| 2026-09-17 | ¥681.00 | +0.89% | ¥680.00 | ¥681.00 | ¥680.00 | 200 |
| 2026-09-16 | ¥675.00 | 0.00% | ¥681.00 | ¥681.00 | ¥673.00 | 600 |
| 2026-09-15 | ¥675.00 | -2.46% | ¥682.00 | ¥682.00 | ¥675.00 | 300 |
| 2026-09-14 | ¥692.00 | -2.12% | ¥703.00 | ¥722.00 | ¥689.00 | 900 |
| 2026-09-11 | ¥707.00 | -1.81% | ¥670.00 | ¥710.00 | ¥670.00 | 5.70K |
| 2026-09-10 | ¥720.00 | +6.98% | ¥667.00 | ¥725.00 | ¥667.00 | 3.10K |
| 2026-09-09 | ¥673.00 | -2.60% | ¥661.00 | ¥676.00 | ¥651.00 | 1.60K |
| 2026-09-08 | ¥691.00 | -2.26% | ¥692.00 | ¥692.00 | ¥691.00 | 400 |
| 2026-09-07 | ¥707.00 | -0.42% | ¥707.00 | ¥707.00 | ¥707.00 | 100 |
| 2026-09-04 | ¥710.00 | +4.41% | ¥687.00 | ¥710.00 | ¥687.00 | 1.80K |
| 2026-09-03 | ¥680.00 | 0.00% | ¥680.00 | ¥680.00 | ¥680.00 | 0 |
| 2026-09-02 | ¥680.00 | -0.73% | ¥683.00 | ¥683.00 | ¥680.00 | 700 |
| 2026-09-01 | ¥685.00 | -1.86% | ¥700.00 | ¥701.00 | ¥673.00 | 1.30K |
| 2026-08-31 | ¥698.00 | +1.16% | ¥682.00 | ¥698.00 | ¥682.00 | 800 |
| 2026-08-28 | ¥690.00 | -4.03% | ¥713.00 | ¥713.00 | ¥690.00 | 400 |
| 2026-08-27 | ¥719.00 | +2.28% | ¥688.00 | ¥719.00 | ¥678.00 | 2.50K |
| 2026-08-26 | ¥703.00 | 0.00% | ¥703.00 | ¥703.00 | ¥703.00 | 0 |
| 2026-08-25 | ¥703.00 | -0.28% | ¥703.00 | ¥703.00 | ¥703.00 | 100 |
| 2026-08-24 | ¥705.00 | +2.47% | ¥700.00 | ¥705.00 | ¥700.00 | 1.30K |
| 2026-08-21 | ¥688.00 | +0.15% | ¥687.00 | ¥688.00 | ¥687.00 | 500 |
| 2026-08-20 | ¥687.00 | +0.15% | ¥686.00 | ¥687.00 | ¥686.00 | 200 |
| 2026-08-19 | ¥686.00 | +1.03% | ¥686.00 | ¥686.00 | ¥686.00 | 100 |
| 2026-08-18 | ¥679.00 | +0.59% | ¥679.00 | ¥679.00 | ¥679.00 | 100 |
| 2026-08-17 | ¥675.00 | -1.46% | ¥675.00 | ¥675.00 | ¥666.00 | 800 |
| 2026-08-14 | ¥685.00 | +0.59% | ¥691.00 | ¥700.00 | ¥685.00 | 1.00K |
| 2026-08-13 | ¥681.00 | -1.02% | ¥688.00 | ¥688.00 | ¥681.00 | 900 |
| 2026-08-12 | ¥688.00 | 0.00% | ¥678.00 | ¥688.00 | ¥678.00 | 800 |
| 2026-08-10 | ¥688.00 | -4.18% | ¥688.00 | ¥688.00 | ¥688.00 | 500 |
| 2026-08-07 | ¥718.00 | 0.00% | ¥718.00 | ¥718.00 | ¥718.00 | 0 |
| 2026-08-06 | ¥718.00 | 0.00% | ¥718.00 | ¥718.00 | ¥718.00 | 0 |
| 2026-08-05 | ¥718.00 | 0.00% | ¥718.00 | ¥718.00 | ¥717.00 | 600 |
| 2026-08-04 | ¥718.00 | 0.00% | ¥718.00 | ¥718.00 | ¥703.00 | 500 |
| 2026-08-03 | ¥718.00 | +0.42% | ¥700.00 | ¥724.00 | ¥689.00 | 600 |
| 2026-07-31 | ¥715.00 | -2.05% | ¥715.00 | ¥715.00 | ¥715.00 | 100 |
| 2026-07-30 | ¥730.00 | 0.00% | ¥730.00 | ¥730.00 | ¥730.00 | 0 |
| 2026-07-29 | ¥730.00 | -2.80% | ¥736.00 | ¥736.00 | ¥718.00 | 700 |
| 2026-07-28 | ¥751.00 | +5.03% | ¥734.00 | ¥765.00 | ¥728.00 | 3.30K |
| 2026-07-27 | ¥715.00 | 0.00% | ¥715.00 | ¥715.00 | ¥715.00 | 0 |
| 2026-07-24 | ¥715.00 | 0.00% | ¥715.00 | ¥715.00 | ¥715.00 | 0 |
| 2026-07-23 | ¥715.00 | +3.77% | ¥689.00 | ¥724.00 | ¥689.00 | 1.90K |
| 2026-07-22 | ¥689.00 | -6.64% | ¥723.00 | ¥723.00 | ¥679.00 | 1.70K |
| 2026-07-21 | ¥738.00 | -0.94% | ¥745.00 | ¥745.00 | ¥700.00 | 1.40K |
| 2026-07-17 | ¥745.00 | +7.19% | ¥685.00 | ¥745.00 | ¥660.00 | 5.50K |
| 2026-07-16 | ¥695.00 | -7.70% | ¥766.00 | ¥766.00 | ¥674.00 | 14.60K |
| 2026-07-15 | ¥753.00 | +15.31% | ¥654.00 | ¥753.00 | ¥654.00 | 18.20K |
| 2026-07-14 | ¥653.00 | -0.76% | ¥644.00 | ¥653.00 | ¥643.00 | 400 |
| 2026-07-13 | ¥658.00 | 0.00% | ¥658.00 | ¥658.00 | ¥658.00 | 0 |
| 2026-07-10 | ¥658.00 | 0.00% | ¥658.00 | ¥658.00 | ¥658.00 | 0 |
| 2026-07-09 | ¥658.00 | -1.50% | ¥658.00 | ¥658.00 | ¥658.00 | 100 |
| 2026-07-08 | ¥668.00 | -2.48% | ¥678.00 | ¥678.00 | ¥668.00 | 300 |
| 2026-07-07 | ¥685.00 | +0.74% | ¥680.00 | ¥700.00 | ¥670.00 | 1.50K |
| 2026-07-06 | ¥680.00 | +1.49% | ¥680.00 | ¥680.00 | ¥670.00 | 600 |
| 2026-07-03 | ¥670.00 | +4.69% | ¥630.00 | ¥670.00 | ¥630.00 | 4.00K |
| 2026-07-02 | ¥640.00 | -1.39% | ¥640.00 | ¥640.00 | ¥640.00 | 200 |
| 2026-07-01 | ¥649.00 | 0.00% | ¥640.00 | ¥649.00 | ¥632.00 | 1.20K |
| 2026-06-30 | ¥649.00 | -0.15% | ¥649.00 | ¥649.00 | ¥649.00 | 100 |
| 2026-06-29 | ¥650.00 | +0.15% | ¥649.00 | ¥650.00 | ¥649.00 | 200 |
| 2026-06-26 | ¥649.00 | +1.72% | ¥607.00 | ¥659.00 | ¥602.00 | 3.30K |
| 2026-06-25 | ¥638.00 | +1.75% | ¥620.00 | ¥638.00 | ¥620.00 | 1.00K |
| 2026-06-24 | ¥627.00 | 0.00% | ¥627.00 | ¥627.00 | ¥627.00 | 0 |
| 2026-06-23 | ¥627.00 | -1.57% | ¥627.00 | ¥627.00 | ¥627.00 | 100 |
| 2026-06-22 | ¥637.00 | +1.59% | ¥617.00 | ¥637.00 | ¥617.00 | 1.00K |
| 2026-06-19 | ¥627.00 | -3.09% | ¥637.00 | ¥637.00 | ¥627.00 | 200 |
| 2026-06-18 | ¥647.00 | -1.22% | ¥655.00 | ¥667.00 | ¥640.00 | 2.50K |
| 2026-06-17 | ¥655.00 | +2.34% | ¥641.00 | ¥655.00 | ¥640.00 | 2.20K |
| 2026-06-16 | ¥640.00 | 0.00% | ¥642.00 | ¥660.00 | ¥640.00 | 1.80K |
| 2026-06-15 | ¥640.00 | +4.40% | ¥603.00 | ¥640.00 | ¥603.00 | 2.30K |
| 2026-06-12 | ¥613.00 | 0.00% | ¥613.00 | ¥618.00 | ¥613.00 | 1.50K |
| 2026-06-11 | ¥613.00 | +2.00% | ¥610.00 | ¥613.00 | ¥595.00 | 5.00K |
| 2026-06-10 | ¥601.00 | +1.35% | ¥593.00 | ¥601.00 | ¥593.00 | 700 |
| 2026-06-09 | ¥593.00 | +1.89% | ¥582.00 | ¥594.00 | ¥582.00 | 2.10K |
| 2026-06-08 | ¥582.00 | -5.83% | ¥617.00 | ¥617.00 | ¥579.00 | 1.30K |
| 2026-06-05 | ¥618.00 | -1.90% | ¥638.00 | ¥638.00 | ¥618.00 | 600 |
| 2026-06-04 | ¥630.00 | -1.72% | ¥641.00 | ¥641.00 | ¥630.00 | 1.80K |
| 2026-06-03 | ¥641.00 | +2.07% | ¥608.00 | ¥641.00 | ¥606.00 | 4.40K |
| 2026-06-02 | ¥628.00 | -1.72% | ¥639.00 | ¥639.00 | ¥617.00 | 600 |
| 2026-06-01 | ¥639.00 | -1.39% | ¥638.00 | ¥639.00 | ¥608.00 | 1.00K |
| 2026-05-29 | ¥648.00 | +2.69% | ¥632.00 | ¥662.00 | ¥630.00 | 4.80K |
| 2026-05-28 | ¥631.00 | -7.21% | ¥630.00 | ¥658.00 | ¥612.00 | 6.50K |
| 2026-05-27 | ¥680.00 | +5.92% | ¥642.00 | ¥695.00 | ¥642.00 | 15.80K |
| 2026-05-26 | ¥642.00 | -0.31% | ¥645.00 | ¥664.00 | ¥642.00 | 2.30K |
| 2026-05-25 | ¥644.00 | +0.63% | ¥660.00 | ¥662.00 | ¥644.00 | 3.60K |
| 2026-05-22 | ¥640.00 | +5.44% | ¥607.00 | ¥642.00 | ¥607.00 | 2.40K |