INEST,Inc. 7111
TSE · Japan · Distribution Services
¥589.00+5.00 (+0.86%)
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 | ¥589.00 | +0.86% | ¥581.00 | ¥589.00 | ¥570.00 | 12.00K |
| 2026-10-01 | ¥584.00 | +0.69% | ¥580.00 | ¥585.00 | ¥574.00 | 7.50K |
| 2026-09-30 | ¥580.00 | +1.75% | ¥569.00 | ¥580.00 | ¥565.00 | 49.50K |
| 2026-09-29 | ¥570.00 | +2.33% | ¥557.00 | ¥570.00 | ¥548.00 | 8.60K |
| 2026-09-28 | ¥557.00 | +1.83% | ¥547.00 | ¥557.00 | ¥540.00 | 37.50K |
| 2026-09-25 | ¥547.00 | -0.36% | ¥544.00 | ¥547.00 | ¥536.00 | 2.10K |
| 2026-09-24 | ¥549.00 | +5.58% | ¥521.00 | ¥549.00 | ¥517.00 | 21.70K |
| 2026-09-18 | ¥520.00 | 0.00% | ¥516.00 | ¥520.00 | ¥516.00 | 3.50K |
| 2026-09-17 | ¥520.00 | +1.17% | ¥514.00 | ¥520.00 | ¥514.00 | 1.30K |
| 2026-09-16 | ¥514.00 | +2.19% | ¥510.00 | ¥520.00 | ¥501.00 | 2.60K |
| 2026-09-15 | ¥503.00 | +1.00% | ¥494.00 | ¥505.00 | ¥494.00 | 3.20K |
| 2026-09-14 | ¥498.00 | 0.00% | ¥495.00 | ¥504.00 | ¥495.00 | 4.40K |
| 2026-09-11 | ¥498.00 | -1.58% | ¥505.00 | ¥505.00 | ¥498.00 | 9.30K |
| 2026-09-10 | ¥506.00 | -0.98% | ¥511.00 | ¥512.00 | ¥504.00 | 4.90K |
| 2026-09-09 | ¥511.00 | -1.35% | ¥520.00 | ¥520.00 | ¥511.00 | 15.10K |
| 2026-09-08 | ¥518.00 | -1.33% | ¥520.00 | ¥521.00 | ¥518.00 | 1.60K |
| 2026-09-07 | ¥525.00 | -0.57% | ¥525.00 | ¥525.00 | ¥525.00 | 900 |
| 2026-09-04 | ¥528.00 | 0.00% | ¥534.00 | ¥534.00 | ¥523.00 | 2.70K |
| 2026-09-03 | ¥528.00 | -0.94% | ¥529.00 | ¥529.00 | ¥528.00 | 1.50K |
| 2026-09-02 | ¥533.00 | -0.93% | ¥532.00 | ¥539.00 | ¥526.00 | 8.50K |
| 2026-09-01 | ¥538.00 | +0.56% | ¥531.00 | ¥543.00 | ¥528.00 | 5.80K |
| 2026-08-31 | ¥535.00 | -2.01% | ¥536.00 | ¥549.00 | ¥535.00 | 26.30K |
| 2026-08-28 | ¥546.00 | +6.43% | ¥516.00 | ¥546.00 | ¥516.00 | 25.30K |
| 2026-08-27 | ¥513.00 | -0.39% | ¥517.00 | ¥521.00 | ¥507.00 | 11.80K |
| 2026-08-26 | ¥515.00 | +0.59% | ¥512.00 | ¥516.00 | ¥511.00 | 5.70K |
| 2026-08-25 | ¥512.00 | +0.39% | ¥519.00 | ¥521.00 | ¥511.00 | 13.40K |
| 2026-08-24 | ¥510.00 | +2.82% | ¥499.00 | ¥515.00 | ¥499.00 | 27.60K |
| 2026-08-21 | ¥496.00 | -0.20% | ¥496.00 | ¥496.00 | ¥496.00 | 1.40K |
| 2026-08-20 | ¥497.00 | +0.20% | ¥501.00 | ¥501.00 | ¥497.00 | 300 |
| 2026-08-19 | ¥496.00 | -3.31% | ¥506.00 | ¥511.00 | ¥496.00 | 5.60K |
| 2026-08-18 | ¥513.00 | -0.19% | ¥508.00 | ¥513.00 | ¥506.00 | 13.70K |
| 2026-08-17 | ¥514.00 | +2.80% | ¥490.00 | ¥514.00 | ¥489.00 | 16.80K |
| 2026-08-14 | ¥500.00 | +4.17% | ¥477.00 | ¥500.00 | ¥477.00 | 15.00K |
| 2026-08-13 | ¥480.00 | +0.42% | ¥480.00 | ¥484.00 | ¥480.00 | 1.90K |
| 2026-08-12 | ¥478.00 | -2.65% | ¥483.00 | ¥489.00 | ¥477.00 | 11.80K |
| 2026-08-10 | ¥491.00 | +2.08% | ¥489.00 | ¥491.00 | ¥472.00 | 5.60K |
| 2026-08-07 | ¥481.00 | -1.03% | ¥487.00 | ¥487.00 | ¥481.00 | 3.60K |
| 2026-08-06 | ¥486.00 | -1.02% | ¥487.00 | ¥487.00 | ¥486.00 | 700 |
| 2026-08-05 | ¥491.00 | -0.61% | ¥499.00 | ¥499.00 | ¥487.00 | 1.20K |
| 2026-08-04 | ¥494.00 | +1.44% | ¥481.00 | ¥494.00 | ¥480.00 | 3.90K |
| 2026-08-03 | ¥487.00 | -2.60% | ¥506.00 | ¥506.00 | ¥470.00 | 14.20K |
| 2026-07-31 | ¥500.00 | -1.38% | ¥509.00 | ¥510.00 | ¥498.00 | 16.10K |
| 2026-07-30 | ¥507.00 | +1.00% | ¥496.00 | ¥507.00 | ¥496.00 | 7.50K |
| 2026-07-29 | ¥502.00 | +2.03% | ¥492.00 | ¥502.00 | ¥492.00 | 7.40K |
| 2026-07-28 | ¥492.00 | 0.00% | ¥493.00 | ¥498.00 | ¥482.00 | 10.50K |
| 2026-07-27 | ¥492.00 | +2.29% | ¥486.00 | ¥492.00 | ¥480.00 | 14.00K |
| 2026-07-24 | ¥481.00 | -0.21% | ¥489.00 | ¥489.00 | ¥481.00 | 15.60K |
| 2026-07-23 | ¥482.00 | +2.12% | ¥472.00 | ¥489.00 | ¥468.00 | 3.50K |
| 2026-07-22 | ¥472.00 | -0.63% | ¥475.00 | ¥480.00 | ¥470.00 | 2.90K |
| 2026-07-21 | ¥475.00 | +1.50% | ¥470.00 | ¥478.00 | ¥460.00 | 9.50K |
| 2026-07-17 | ¥468.00 | -3.11% | ¥480.00 | ¥480.00 | ¥468.00 | 11.80K |
| 2026-07-16 | ¥483.00 | +1.05% | ¥478.00 | ¥485.00 | ¥478.00 | 2.70K |
| 2026-07-15 | ¥478.00 | -3.24% | ¥493.00 | ¥494.00 | ¥474.00 | 9.80K |
| 2026-07-14 | ¥494.00 | +5.11% | ¥464.00 | ¥500.00 | ¥460.00 | 18.90K |
| 2026-07-13 | ¥470.00 | +8.29% | ¥438.00 | ¥503.00 | ¥438.00 | 64.90K |
| 2026-07-10 | ¥434.00 | -0.23% | ¥438.00 | ¥438.00 | ¥434.00 | 3.30K |
| 2026-07-09 | ¥435.00 | -0.23% | ¥434.00 | ¥441.00 | ¥434.00 | 4.30K |
| 2026-07-08 | ¥436.00 | 0.00% | ¥436.00 | ¥441.00 | ¥435.00 | 4.30K |
| 2026-07-07 | ¥436.00 | -3.54% | ¥452.00 | ¥452.00 | ¥436.00 | 3.80K |
| 2026-07-06 | ¥452.00 | +4.15% | ¥434.00 | ¥452.00 | ¥434.00 | 5.80K |
| 2026-07-03 | ¥434.00 | +0.23% | ¥430.00 | ¥437.00 | ¥430.00 | 1.90K |
| 2026-07-02 | ¥433.00 | +0.70% | ¥430.00 | ¥438.00 | ¥430.00 | 5.10K |
| 2026-07-01 | ¥430.00 | 0.00% | ¥430.00 | ¥438.00 | ¥429.00 | 10.70K |
| 2026-06-30 | ¥430.00 | -1.15% | ¥448.00 | ¥450.00 | ¥430.00 | 26.80K |
| 2026-06-29 | ¥435.00 | +0.69% | ¥430.00 | ¥435.00 | ¥428.00 | 6.20K |
| 2026-06-26 | ¥432.00 | +1.17% | ¥426.00 | ¥435.00 | ¥426.00 | 4.60K |
| 2026-06-25 | ¥427.00 | -0.23% | ¥430.00 | ¥431.00 | ¥426.00 | 6.30K |
| 2026-06-24 | ¥428.00 | -0.47% | ¥428.00 | ¥431.00 | ¥428.00 | 13.30K |
| 2026-06-23 | ¥430.00 | 0.00% | ¥432.00 | ¥436.00 | ¥430.00 | 26.80K |
| 2026-06-22 | ¥430.00 | -0.46% | ¥434.00 | ¥440.00 | ¥430.00 | 55.60K |
| 2026-06-19 | ¥432.00 | -1.82% | ¥441.00 | ¥441.00 | ¥432.00 | 15.60K |
| 2026-06-18 | ¥440.00 | 0.00% | ¥439.00 | ¥455.00 | ¥439.00 | 5.10K |
| 2026-06-17 | ¥440.00 | +0.23% | ¥440.00 | ¥453.00 | ¥440.00 | 6.40K |
| 2026-06-16 | ¥439.00 | -0.90% | ¥442.00 | ¥442.00 | ¥437.00 | 4.30K |
| 2026-06-15 | ¥443.00 | -2.21% | ¥445.00 | ¥453.00 | ¥441.00 | 8.10K |
| 2026-06-12 | ¥453.00 | +3.19% | ¥447.00 | ¥453.00 | ¥440.00 | 7.20K |
| 2026-06-11 | ¥439.00 | +1.15% | ¥439.00 | ¥447.00 | ¥434.00 | 11.30K |
| 2026-06-10 | ¥434.00 | +0.46% | ¥438.00 | ¥438.00 | ¥433.00 | 3.10K |
| 2026-06-09 | ¥432.00 | -2.26% | ¥441.00 | ¥441.00 | ¥432.00 | 10.80K |
| 2026-06-08 | ¥442.00 | -2.43% | ¥434.00 | ¥448.00 | ¥434.00 | 7.30K |
| 2026-06-05 | ¥453.00 | +4.14% | ¥434.00 | ¥453.00 | ¥433.00 | 7.80K |
| 2026-06-04 | ¥435.00 | -0.23% | ¥435.00 | ¥442.00 | ¥433.00 | 9.20K |
| 2026-06-03 | ¥436.00 | -1.58% | ¥440.00 | ¥440.00 | ¥434.00 | 13.50K |
| 2026-06-02 | ¥443.00 | -0.89% | ¥448.00 | ¥448.00 | ¥438.00 | 11.00K |
| 2026-06-01 | ¥447.00 | -8.59% | ¥484.00 | ¥485.00 | ¥427.00 | 73.00K |
| 2026-05-29 | ¥489.00 | -3.93% | ¥519.00 | ¥519.00 | ¥488.00 | 25.90K |
| 2026-05-28 | ¥509.00 | +0.59% | ¥511.00 | ¥514.00 | ¥503.00 | 18.60K |
| 2026-05-27 | ¥506.00 | -3.07% | ¥517.00 | ¥522.00 | ¥503.00 | 23.50K |
| 2026-05-26 | ¥522.00 | -2.06% | ¥523.00 | ¥549.00 | ¥514.00 | 38.40K |
| 2026-05-25 | ¥533.00 | -8.10% | ¥580.00 | ¥585.00 | ¥533.00 | 98.90K |