Inabata & Co., Ltd. 8098
TSE · Japan · Distribution Services
¥4,425.00-15.00 (-0.34%)
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 | ¥4,425.00 | -0.34% | ¥4,415.00 | ¥4,425.00 | ¥4,365.00 | 136.10K |
| 2026-09-30 | ¥4,440.00 | +0.79% | ¥4,415.00 | ¥4,465.00 | ¥4,405.00 | 137.80K |
| 2026-09-29 | ¥4,405.00 | -2.54% | ¥4,450.00 | ¥4,460.00 | ¥4,400.00 | 106.10K |
| 2026-09-28 | ¥4,520.00 | -0.33% | ¥4,565.00 | ¥4,585.00 | ¥4,520.00 | 181.20K |
| 2026-09-25 | ¥4,535.00 | +1.00% | ¥4,535.00 | ¥4,575.00 | ¥4,520.00 | 138.90K |
| 2026-09-24 | ¥4,490.00 | -1.32% | ¥4,545.00 | ¥4,555.00 | ¥4,490.00 | 122.30K |
| 2026-09-18 | ¥4,550.00 | -0.87% | ¥4,595.00 | ¥4,595.00 | ¥4,535.00 | 197.00K |
| 2026-09-17 | ¥4,590.00 | +1.55% | ¥4,545.00 | ¥4,590.00 | ¥4,535.00 | 99.30K |
| 2026-09-16 | ¥4,520.00 | +2.38% | ¥4,455.00 | ¥4,520.00 | ¥4,455.00 | 84.00K |
| 2026-09-15 | ¥4,415.00 | -2.00% | ¥4,505.00 | ¥4,515.00 | ¥4,410.00 | 97.20K |
| 2026-09-14 | ¥4,505.00 | +1.12% | ¥4,485.00 | ¥4,525.00 | ¥4,460.00 | 81.70K |
| 2026-09-11 | ¥4,455.00 | +0.11% | ¥4,370.00 | ¥4,515.00 | ¥4,350.00 | 207.80K |
| 2026-09-10 | ¥4,450.00 | -0.11% | ¥4,440.00 | ¥4,475.00 | ¥4,405.00 | 119.80K |
| 2026-09-09 | ¥4,455.00 | 0.00% | ¥4,450.00 | ¥4,480.00 | ¥4,430.00 | 89.60K |
| 2026-09-08 | ¥4,455.00 | +0.79% | ¥4,430.00 | ¥4,485.00 | ¥4,430.00 | 89.10K |
| 2026-09-07 | ¥4,420.00 | -1.01% | ¥4,465.00 | ¥4,485.00 | ¥4,415.00 | 157.20K |
| 2026-09-04 | ¥4,465.00 | -1.54% | ¥4,520.00 | ¥4,525.00 | ¥4,450.00 | 153.60K |
| 2026-09-03 | ¥4,535.00 | +0.33% | ¥4,560.00 | ¥4,575.00 | ¥4,515.00 | 114.50K |
| 2026-09-02 | ¥4,520.00 | -0.88% | ¥4,525.00 | ¥4,570.00 | ¥4,510.00 | 128.00K |
| 2026-09-01 | ¥4,560.00 | +2.82% | ¥4,430.00 | ¥4,575.00 | ¥4,430.00 | 135.30K |
| 2026-08-31 | ¥4,435.00 | +1.60% | ¥4,365.00 | ¥4,460.00 | ¥4,355.00 | 167.20K |
| 2026-08-28 | ¥4,365.00 | +1.51% | ¥4,290.00 | ¥4,380.00 | ¥4,290.00 | 110.60K |
| 2026-08-27 | ¥4,300.00 | +0.47% | ¥4,285.00 | ¥4,325.00 | ¥4,275.00 | 106.90K |
| 2026-08-26 | ¥4,280.00 | +1.06% | ¥4,235.00 | ¥4,310.00 | ¥4,235.00 | 99.80K |
| 2026-08-25 | ¥4,235.00 | -0.82% | ¥4,295.00 | ¥4,300.00 | ¥4,235.00 | 96.20K |
| 2026-08-24 | ¥4,270.00 | +1.07% | ¥4,230.00 | ¥4,280.00 | ¥4,210.00 | 92.60K |
| 2026-08-21 | ¥4,225.00 | +1.56% | ¥4,170.00 | ¥4,225.00 | ¥4,160.00 | 64.20K |
| 2026-08-20 | ¥4,160.00 | +1.09% | ¥4,135.00 | ¥4,160.00 | ¥4,120.00 | 53.30K |
| 2026-08-19 | ¥4,115.00 | -2.83% | ¥4,205.00 | ¥4,205.00 | ¥4,110.00 | 88.60K |
| 2026-08-18 | ¥4,235.00 | +1.56% | ¥4,195.00 | ¥4,245.00 | ¥4,160.00 | 81.50K |
| 2026-08-17 | ¥4,170.00 | -0.48% | ¥4,205.00 | ¥4,230.00 | ¥4,160.00 | 89.20K |
| 2026-08-14 | ¥4,190.00 | +1.58% | ¥4,125.00 | ¥4,195.00 | ¥4,120.00 | 97.60K |
| 2026-08-13 | ¥4,125.00 | -0.12% | ¥4,140.00 | ¥4,160.00 | ¥4,105.00 | 102.70K |
| 2026-08-12 | ¥4,130.00 | +0.49% | ¥4,145.00 | ¥4,150.00 | ¥4,115.00 | 95.90K |
| 2026-08-10 | ¥4,110.00 | +1.48% | ¥4,085.00 | ¥4,140.00 | ¥4,065.00 | 118.70K |
| 2026-08-07 | ¥4,050.00 | +0.87% | ¥4,025.00 | ¥4,060.00 | ¥4,010.00 | 101.80K |
| 2026-08-06 | ¥4,015.00 | +0.12% | ¥4,000.00 | ¥4,035.00 | ¥3,950.00 | 116.50K |
| 2026-08-05 | ¥4,010.00 | +2.04% | ¥3,930.00 | ¥4,080.00 | ¥3,915.00 | 149.20K |
| 2026-08-04 | ¥3,930.00 | -0.51% | ¥3,945.00 | ¥3,980.00 | ¥3,925.00 | 60.00K |
| 2026-08-03 | ¥3,950.00 | -0.38% | ¥3,960.00 | ¥3,965.00 | ¥3,890.00 | 102.50K |
| 2026-07-31 | ¥3,965.00 | -1.37% | ¥4,020.00 | ¥4,040.00 | ¥3,955.00 | 112.20K |
| 2026-07-30 | ¥4,020.00 | -0.12% | ¥4,000.00 | ¥4,035.00 | ¥3,975.00 | 100.30K |
| 2026-07-29 | ¥4,025.00 | +0.25% | ¥4,035.00 | ¥4,050.00 | ¥3,995.00 | 145.80K |
| 2026-07-28 | ¥4,015.00 | -0.86% | ¥4,055.00 | ¥4,055.00 | ¥3,975.00 | 99.90K |
| 2026-07-27 | ¥4,050.00 | +0.50% | ¥4,030.00 | ¥4,060.00 | ¥4,015.00 | 99.60K |
| 2026-07-24 | ¥4,030.00 | 0.00% | ¥4,000.00 | ¥4,050.00 | ¥4,000.00 | 97.20K |
| 2026-07-23 | ¥4,030.00 | -0.12% | ¥4,035.00 | ¥4,050.00 | ¥4,010.00 | 46.10K |
| 2026-07-22 | ¥4,035.00 | +0.62% | ¥4,010.00 | ¥4,040.00 | ¥3,995.00 | 74.30K |
| 2026-07-21 | ¥4,010.00 | +1.39% | ¥3,975.00 | ¥4,010.00 | ¥3,965.00 | 114.60K |
| 2026-07-17 | ¥3,955.00 | -0.63% | ¥3,995.00 | ¥4,000.00 | ¥3,915.00 | 87.00K |
| 2026-07-16 | ¥3,980.00 | +0.38% | ¥3,970.00 | ¥4,005.00 | ¥3,955.00 | 77.80K |
| 2026-07-15 | ¥3,965.00 | +0.89% | ¥3,960.00 | ¥3,970.00 | ¥3,935.00 | 80.60K |
| 2026-07-14 | ¥3,930.00 | +0.64% | ¥3,925.00 | ¥3,955.00 | ¥3,910.00 | 57.90K |
| 2026-07-13 | ¥3,905.00 | -0.38% | ¥3,935.00 | ¥3,960.00 | ¥3,885.00 | 56.60K |
| 2026-07-10 | ¥3,920.00 | -0.38% | ¥3,935.00 | ¥3,945.00 | ¥3,905.00 | 85.00K |
| 2026-07-09 | ¥3,935.00 | +0.13% | ¥3,930.00 | ¥3,955.00 | ¥3,910.00 | 85.90K |
| 2026-07-08 | ¥3,930.00 | -0.13% | ¥3,930.00 | ¥3,960.00 | ¥3,930.00 | 55.10K |
| 2026-07-07 | ¥3,935.00 | -0.76% | ¥3,975.00 | ¥4,005.00 | ¥3,935.00 | 83.80K |
| 2026-07-06 | ¥3,965.00 | +0.63% | ¥3,970.00 | ¥3,980.00 | ¥3,935.00 | 96.20K |
| 2026-07-03 | ¥3,940.00 | +0.77% | ¥3,930.00 | ¥3,975.00 | ¥3,930.00 | 75.30K |
| 2026-07-02 | ¥3,910.00 | +1.03% | ¥3,890.00 | ¥3,930.00 | ¥3,875.00 | 78.90K |
| 2026-07-01 | ¥3,870.00 | -0.26% | ¥3,895.00 | ¥3,915.00 | ¥3,855.00 | 67.80K |
| 2026-06-30 | ¥3,880.00 | +0.65% | ¥3,880.00 | ¥3,905.00 | ¥3,865.00 | 95.30K |
| 2026-06-29 | ¥3,855.00 | -1.41% | ¥3,910.00 | ¥3,925.00 | ¥3,840.00 | 108.80K |
| 2026-06-26 | ¥3,910.00 | +0.26% | ¥3,900.00 | ¥3,935.00 | ¥3,890.00 | 69.60K |
| 2026-06-25 | ¥3,900.00 | +1.04% | ¥3,930.00 | ¥3,935.00 | ¥3,875.00 | 127.10K |
| 2026-06-24 | ¥3,860.00 | -0.64% | ¥3,865.00 | ¥3,900.00 | ¥3,840.00 | 75.40K |
| 2026-06-23 | ¥3,885.00 | +0.52% | ¥3,890.00 | ¥3,920.00 | ¥3,870.00 | 101.90K |
| 2026-06-22 | ¥3,865.00 | +0.91% | ¥3,840.00 | ¥3,880.00 | ¥3,830.00 | 86.80K |
| 2026-06-19 | ¥3,830.00 | -0.13% | ¥3,830.00 | ¥3,855.00 | ¥3,800.00 | 116.50K |
| 2026-06-18 | ¥3,835.00 | +0.39% | ¥3,845.00 | ¥3,870.00 | ¥3,820.00 | 93.80K |
| 2026-06-17 | ¥3,820.00 | -0.39% | ¥3,870.00 | ¥3,880.00 | ¥3,820.00 | 66.60K |
| 2026-06-16 | ¥3,835.00 | -1.41% | ¥3,870.00 | ¥3,870.00 | ¥3,800.00 | 69.30K |
| 2026-06-15 | ¥3,890.00 | +1.17% | ¥3,890.00 | ¥3,915.00 | ¥3,875.00 | 72.60K |
| 2026-06-12 | ¥3,845.00 | +1.18% | ¥3,870.00 | ¥3,880.00 | ¥3,800.00 | 150.90K |
| 2026-06-11 | ¥3,800.00 | +0.13% | ¥3,800.00 | ¥3,810.00 | ¥3,730.00 | 110.00K |
| 2026-06-10 | ¥3,795.00 | +0.66% | ¥3,775.00 | ¥3,820.00 | ¥3,770.00 | 72.60K |
| 2026-06-09 | ¥3,770.00 | -0.53% | ¥3,790.00 | ¥3,835.00 | ¥3,770.00 | 91.20K |
| 2026-06-08 | ¥3,790.00 | +0.26% | ¥3,760.00 | ¥3,805.00 | ¥3,750.00 | 140.00K |
| 2026-06-05 | ¥3,780.00 | -0.66% | ¥3,810.00 | ¥3,830.00 | ¥3,770.00 | 74.00K |
| 2026-06-04 | ¥3,805.00 | +0.13% | ¥3,800.00 | ¥3,840.00 | ¥3,785.00 | 89.20K |
| 2026-06-03 | ¥3,800.00 | +2.29% | ¥3,730.00 | ¥3,830.00 | ¥3,720.00 | 118.30K |
| 2026-06-02 | ¥3,715.00 | -1.85% | ¥3,745.00 | ¥3,745.00 | ¥3,690.00 | 114.90K |
| 2026-06-01 | ¥3,785.00 | -1.17% | ¥3,825.00 | ¥3,825.00 | ¥3,750.00 | 126.60K |
| 2026-05-29 | ¥3,830.00 | -0.65% | ¥3,850.00 | ¥3,895.00 | ¥3,830.00 | 110.10K |
| 2026-05-28 | ¥3,855.00 | +0.13% | ¥3,850.00 | ¥3,860.00 | ¥3,820.00 | 58.60K |
| 2026-05-27 | ¥3,850.00 | -0.39% | ¥3,865.00 | ¥3,865.00 | ¥3,825.00 | 82.00K |
| 2026-05-26 | ¥3,865.00 | -0.13% | ¥3,855.00 | ¥3,900.00 | ¥3,815.00 | 81.00K |
| 2026-05-25 | ¥3,870.00 | -0.26% | ¥3,890.00 | ¥3,915.00 | ¥3,855.00 | 60.00K |
| 2026-05-22 | ¥3,880.00 | 0.00% | ¥3,885.00 | ¥3,885.00 | ¥3,835.00 | 83.90K |