Iino Kaiun Kaisha,Ltd. 9119
TSE · Japan · Transportation
¥1,680.00-19.00 (-1.12%)
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 | ¥1,680.00 | -1.12% | ¥1,680.00 | ¥1,686.00 | ¥1,660.00 | 240.90K |
| 2026-09-30 | ¥1,699.00 | +0.41% | ¥1,695.00 | ¥1,708.00 | ¥1,685.00 | 193.20K |
| 2026-09-29 | ¥1,692.00 | -3.04% | ¥1,710.00 | ¥1,717.00 | ¥1,691.00 | 222.80K |
| 2026-09-28 | ¥1,745.00 | -1.19% | ¥1,766.00 | ¥1,775.00 | ¥1,743.00 | 239.20K |
| 2026-09-25 | ¥1,766.00 | +1.26% | ¥1,740.00 | ¥1,768.00 | ¥1,738.00 | 221.50K |
| 2026-09-24 | ¥1,744.00 | -0.51% | ¥1,754.00 | ¥1,757.00 | ¥1,735.00 | 209.40K |
| 2026-09-18 | ¥1,753.00 | -2.23% | ¥1,800.00 | ¥1,800.00 | ¥1,742.00 | 410.20K |
| 2026-09-17 | ¥1,793.00 | +1.24% | ¥1,771.00 | ¥1,799.00 | ¥1,758.00 | 246.80K |
| 2026-09-16 | ¥1,771.00 | +2.49% | ¥1,750.00 | ¥1,791.00 | ¥1,748.00 | 261.60K |
| 2026-09-15 | ¥1,728.00 | -0.35% | ¥1,743.00 | ¥1,753.00 | ¥1,720.00 | 120.50K |
| 2026-09-14 | ¥1,734.00 | +1.11% | ¥1,739.00 | ¥1,740.00 | ¥1,717.00 | 168.70K |
| 2026-09-11 | ¥1,715.00 | +0.18% | ¥1,675.00 | ¥1,732.00 | ¥1,675.00 | 299.70K |
| 2026-09-10 | ¥1,712.00 | +0.82% | ¥1,703.00 | ¥1,713.00 | ¥1,683.00 | 269.00K |
| 2026-09-09 | ¥1,698.00 | -0.29% | ¥1,698.00 | ¥1,708.00 | ¥1,686.00 | 180.30K |
| 2026-09-08 | ¥1,703.00 | -2.80% | ¥1,745.00 | ¥1,745.00 | ¥1,703.00 | 146.10K |
| 2026-09-07 | ¥1,752.00 | +1.10% | ¥1,740.00 | ¥1,761.00 | ¥1,734.00 | 202.00K |
| 2026-09-04 | ¥1,733.00 | -0.57% | ¥1,750.00 | ¥1,764.00 | ¥1,724.00 | 234.70K |
| 2026-09-03 | ¥1,743.00 | +0.64% | ¥1,739.00 | ¥1,762.00 | ¥1,733.00 | 313.00K |
| 2026-09-02 | ¥1,732.00 | -2.70% | ¥1,745.00 | ¥1,767.00 | ¥1,724.00 | 315.30K |
| 2026-09-01 | ¥1,780.00 | +0.39% | ¥1,758.00 | ¥1,791.00 | ¥1,751.00 | 252.90K |
| 2026-08-31 | ¥1,773.00 | +2.13% | ¥1,750.00 | ¥1,783.00 | ¥1,740.00 | 443.60K |
| 2026-08-28 | ¥1,736.00 | +2.06% | ¥1,690.00 | ¥1,745.00 | ¥1,681.00 | 659.70K |
| 2026-08-27 | ¥1,701.00 | -0.18% | ¥1,689.00 | ¥1,716.00 | ¥1,680.00 | 245.60K |
| 2026-08-26 | ¥1,704.00 | -1.96% | ¥1,731.00 | ¥1,750.00 | ¥1,696.00 | 255.40K |
| 2026-08-25 | ¥1,738.00 | -0.34% | ¥1,735.00 | ¥1,779.00 | ¥1,734.00 | 374.20K |
| 2026-08-24 | ¥1,744.00 | +2.23% | ¥1,730.00 | ¥1,758.00 | ¥1,701.00 | 315.30K |
| 2026-08-21 | ¥1,706.00 | +2.71% | ¥1,662.00 | ¥1,726.00 | ¥1,654.00 | 313.00K |
| 2026-08-20 | ¥1,661.00 | +0.06% | ¥1,661.00 | ¥1,677.00 | ¥1,643.00 | 180.90K |
| 2026-08-19 | ¥1,660.00 | -1.54% | ¥1,678.00 | ¥1,682.00 | ¥1,640.00 | 250.90K |
| 2026-08-18 | ¥1,686.00 | +2.49% | ¥1,640.00 | ¥1,697.00 | ¥1,639.00 | 315.10K |
| 2026-08-17 | ¥1,645.00 | +3.33% | ¥1,611.00 | ¥1,650.00 | ¥1,602.00 | 293.20K |
| 2026-08-14 | ¥1,592.00 | +1.47% | ¥1,569.00 | ¥1,607.00 | ¥1,560.00 | 205.60K |
| 2026-08-13 | ¥1,569.00 | +0.38% | ¥1,573.00 | ¥1,579.00 | ¥1,558.00 | 152.10K |
| 2026-08-12 | ¥1,563.00 | -0.26% | ¥1,575.00 | ¥1,575.00 | ¥1,542.00 | 236.80K |
| 2026-08-10 | ¥1,567.00 | -0.76% | ¥1,605.00 | ¥1,605.00 | ¥1,556.00 | 456.40K |
| 2026-08-07 | ¥1,579.00 | +1.81% | ¥1,566.00 | ¥1,584.00 | ¥1,558.00 | 188.50K |
| 2026-08-06 | ¥1,551.00 | -1.59% | ¥1,570.00 | ¥1,594.00 | ¥1,539.00 | 240.50K |
| 2026-08-05 | ¥1,576.00 | +3.01% | ¥1,554.00 | ¥1,618.00 | ¥1,540.00 | 475.90K |
| 2026-08-04 | ¥1,530.00 | +0.20% | ¥1,515.00 | ¥1,650.00 | ¥1,502.00 | 678.30K |
| 2026-08-03 | ¥1,527.00 | +2.83% | ¥1,485.00 | ¥1,530.00 | ¥1,462.00 | 432.20K |
| 2026-07-31 | ¥1,485.00 | -1.07% | ¥1,493.00 | ¥1,509.00 | ¥1,483.00 | 197.80K |
| 2026-07-30 | ¥1,501.00 | -0.53% | ¥1,500.00 | ¥1,517.00 | ¥1,488.00 | 138.70K |
| 2026-07-29 | ¥1,509.00 | -0.07% | ¥1,520.00 | ¥1,523.00 | ¥1,501.00 | 176.30K |
| 2026-07-28 | ¥1,510.00 | -1.56% | ¥1,511.00 | ¥1,524.00 | ¥1,496.00 | 182.50K |
| 2026-07-27 | ¥1,534.00 | +2.40% | ¥1,520.00 | ¥1,538.00 | ¥1,511.00 | 221.00K |
| 2026-07-24 | ¥1,498.00 | 0.00% | ¥1,490.00 | ¥1,505.00 | ¥1,484.00 | 134.70K |
| 2026-07-23 | ¥1,498.00 | +0.40% | ¥1,475.00 | ¥1,499.00 | ¥1,466.00 | 157.80K |
| 2026-07-22 | ¥1,492.00 | +1.15% | ¥1,493.00 | ¥1,498.00 | ¥1,472.00 | 184.30K |
| 2026-07-21 | ¥1,475.00 | +0.61% | ¥1,487.00 | ¥1,492.00 | ¥1,467.00 | 142.50K |
| 2026-07-17 | ¥1,466.00 | -2.14% | ¥1,490.00 | ¥1,504.00 | ¥1,454.00 | 186.10K |
| 2026-07-16 | ¥1,498.00 | -1.45% | ¥1,511.00 | ¥1,523.00 | ¥1,490.00 | 140.30K |
| 2026-07-15 | ¥1,520.00 | +2.08% | ¥1,511.00 | ¥1,520.00 | ¥1,494.00 | 182.20K |
| 2026-07-14 | ¥1,489.00 | +1.71% | ¥1,488.00 | ¥1,499.00 | ¥1,461.00 | 195.20K |
| 2026-07-13 | ¥1,464.00 | -0.14% | ¥1,490.00 | ¥1,494.00 | ¥1,461.00 | 213.20K |
| 2026-07-10 | ¥1,466.00 | -2.59% | ¥1,495.00 | ¥1,495.00 | ¥1,455.00 | 340.60K |
| 2026-07-09 | ¥1,505.00 | -1.12% | ¥1,522.00 | ¥1,531.00 | ¥1,498.00 | 192.50K |
| 2026-07-08 | ¥1,522.00 | +1.87% | ¥1,487.00 | ¥1,543.00 | ¥1,487.00 | 285.60K |
| 2026-07-07 | ¥1,494.00 | +1.63% | ¥1,472.00 | ¥1,503.00 | ¥1,460.00 | 223.00K |
| 2026-07-06 | ¥1,470.00 | +2.44% | ¥1,438.00 | ¥1,475.00 | ¥1,431.00 | 165.30K |
| 2026-07-03 | ¥1,435.00 | +2.28% | ¥1,417.00 | ¥1,445.00 | ¥1,417.00 | 167.60K |
| 2026-07-02 | ¥1,403.00 | +0.14% | ¥1,410.00 | ¥1,415.00 | ¥1,400.00 | 227.40K |
| 2026-07-01 | ¥1,401.00 | +0.50% | ¥1,400.00 | ¥1,408.00 | ¥1,385.00 | 240.50K |
| 2026-06-30 | ¥1,394.00 | -0.43% | ¥1,400.00 | ¥1,411.00 | ¥1,375.00 | 336.80K |
| 2026-06-29 | ¥1,400.00 | 0.00% | ¥1,408.00 | ¥1,412.00 | ¥1,383.00 | 284.90K |
| 2026-06-26 | ¥1,400.00 | -0.07% | ¥1,400.00 | ¥1,417.00 | ¥1,388.00 | 228.00K |
| 2026-06-25 | ¥1,401.00 | +0.94% | ¥1,400.00 | ¥1,426.00 | ¥1,388.00 | 285.50K |
| 2026-06-24 | ¥1,388.00 | +0.14% | ¥1,388.00 | ¥1,397.00 | ¥1,382.00 | 205.80K |
| 2026-06-23 | ¥1,386.00 | 0.00% | ¥1,396.00 | ¥1,398.00 | ¥1,373.00 | 255.20K |
| 2026-06-22 | ¥1,386.00 | -1.42% | ¥1,396.00 | ¥1,407.00 | ¥1,386.00 | 244.60K |
| 2026-06-19 | ¥1,406.00 | -0.64% | ¥1,408.00 | ¥1,419.00 | ¥1,398.00 | 282.30K |
| 2026-06-18 | ¥1,415.00 | -0.42% | ¥1,411.00 | ¥1,423.00 | ¥1,400.00 | 285.00K |
| 2026-06-17 | ¥1,421.00 | -0.28% | ¥1,425.00 | ¥1,434.00 | ¥1,405.00 | 226.90K |
| 2026-06-16 | ¥1,425.00 | -2.26% | ¥1,450.00 | ¥1,453.00 | ¥1,414.00 | 253.70K |
| 2026-06-15 | ¥1,458.00 | +0.83% | ¥1,476.00 | ¥1,485.00 | ¥1,458.00 | 209.60K |
| 2026-06-12 | ¥1,446.00 | -0.14% | ¥1,458.00 | ¥1,462.00 | ¥1,437.00 | 232.60K |
| 2026-06-11 | ¥1,448.00 | +1.05% | ¥1,433.00 | ¥1,452.00 | ¥1,419.00 | 211.30K |
| 2026-06-10 | ¥1,433.00 | -1.24% | ¥1,446.00 | ¥1,451.00 | ¥1,411.00 | 265.50K |
| 2026-06-09 | ¥1,451.00 | -1.29% | ¥1,486.00 | ¥1,505.00 | ¥1,450.00 | 268.00K |
| 2026-06-08 | ¥1,470.00 | -1.21% | ¥1,462.00 | ¥1,483.00 | ¥1,459.00 | 296.90K |
| 2026-06-05 | ¥1,488.00 | +1.78% | ¥1,480.00 | ¥1,505.00 | ¥1,480.00 | 252.60K |
| 2026-06-04 | ¥1,462.00 | -2.21% | ¥1,491.00 | ¥1,501.00 | ¥1,462.00 | 233.90K |
| 2026-06-03 | ¥1,495.00 | +0.34% | ¥1,504.00 | ¥1,507.00 | ¥1,483.00 | 200.00K |
| 2026-06-02 | ¥1,490.00 | -1.46% | ¥1,498.00 | ¥1,508.00 | ¥1,482.00 | 276.80K |
| 2026-06-01 | ¥1,512.00 | -3.88% | ¥1,557.00 | ¥1,561.00 | ¥1,502.00 | 342.30K |
| 2026-05-29 | ¥1,573.00 | 0.00% | ¥1,576.00 | ¥1,597.00 | ¥1,555.00 | 280.60K |
| 2026-05-28 | ¥1,573.00 | -1.87% | ¥1,615.00 | ¥1,617.00 | ¥1,560.00 | 271.60K |
| 2026-05-27 | ¥1,603.00 | +1.46% | ¥1,576.00 | ¥1,611.00 | ¥1,565.00 | 380.60K |
| 2026-05-26 | ¥1,580.00 | +6.61% | ¥1,512.00 | ¥1,655.00 | ¥1,512.00 | 1.27M |
| 2026-05-25 | ¥1,482.00 | -1.13% | ¥1,504.00 | ¥1,516.00 | ¥1,475.00 | 283.30K |
| 2026-05-22 | ¥1,499.00 | -0.53% | ¥1,507.00 | ¥1,525.00 | ¥1,485.00 | 286.30K |