Ines Corporation 9742
TSE · Japan · Technology Services
¥2,280.00+36.00 (+1.60%)
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 | ¥2,244.00 | +1.40% | ¥2,191.00 | ¥2,276.00 | ¥2,191.00 | 31.10K |
| 2026-09-30 | ¥2,213.00 | +1.47% | ¥2,175.00 | ¥2,248.00 | ¥2,173.00 | 28.60K |
| 2026-09-29 | ¥2,181.00 | -3.62% | ¥2,235.00 | ¥2,249.00 | ¥2,180.00 | 34.10K |
| 2026-09-28 | ¥2,263.00 | -1.48% | ¥2,299.00 | ¥2,324.00 | ¥2,258.00 | 40.90K |
| 2026-09-25 | ¥2,297.00 | +1.68% | ¥2,267.00 | ¥2,323.00 | ¥2,264.00 | 42.90K |
| 2026-09-24 | ¥2,259.00 | +5.02% | ¥2,200.00 | ¥2,279.00 | ¥2,191.00 | 45.30K |
| 2026-09-18 | ¥2,151.00 | +0.28% | ¥2,143.00 | ¥2,168.00 | ¥2,126.00 | 22.20K |
| 2026-09-17 | ¥2,145.00 | +1.13% | ¥2,126.00 | ¥2,157.00 | ¥2,117.00 | 19.20K |
| 2026-09-16 | ¥2,121.00 | -0.24% | ¥2,126.00 | ¥2,129.00 | ¥2,110.00 | 17.70K |
| 2026-09-15 | ¥2,126.00 | +0.62% | ¥2,085.00 | ¥2,141.00 | ¥2,085.00 | 23.20K |
| 2026-09-14 | ¥2,113.00 | +3.33% | ¥2,063.00 | ¥2,113.00 | ¥2,050.00 | 20.80K |
| 2026-09-11 | ¥2,045.00 | -0.20% | ¥2,018.00 | ¥2,062.00 | ¥2,015.00 | 27.20K |
| 2026-09-10 | ¥2,049.00 | +0.10% | ¥2,033.00 | ¥2,050.00 | ¥2,001.00 | 19.80K |
| 2026-09-09 | ¥2,047.00 | -1.11% | ¥2,070.00 | ¥2,070.00 | ¥2,023.00 | 23.50K |
| 2026-09-08 | ¥2,070.00 | -1.66% | ¥2,105.00 | ¥2,105.00 | ¥2,060.00 | 19.10K |
| 2026-09-07 | ¥2,105.00 | -3.57% | ¥2,180.00 | ¥2,180.00 | ¥2,076.00 | 65.60K |
| 2026-09-04 | ¥2,183.00 | -2.02% | ¥2,219.00 | ¥2,234.00 | ¥2,182.00 | 25.60K |
| 2026-09-03 | ¥2,228.00 | -3.63% | ¥2,332.00 | ¥2,332.00 | ¥2,225.00 | 26.80K |
| 2026-09-02 | ¥2,312.00 | -2.28% | ¥2,351.00 | ¥2,357.00 | ¥2,312.00 | 29.90K |
| 2026-09-01 | ¥2,366.00 | +0.30% | ¥2,359.00 | ¥2,388.00 | ¥2,351.00 | 25.90K |
| 2026-08-31 | ¥2,359.00 | -0.34% | ¥2,349.00 | ¥2,377.00 | ¥2,342.00 | 18.00K |
| 2026-08-28 | ¥2,367.00 | +0.85% | ¥2,348.00 | ¥2,397.00 | ¥2,348.00 | 34.30K |
| 2026-08-27 | ¥2,347.00 | +0.82% | ¥2,329.00 | ¥2,372.00 | ¥2,322.00 | 28.20K |
| 2026-08-26 | ¥2,328.00 | -1.36% | ¥2,360.00 | ¥2,375.00 | ¥2,291.00 | 41.40K |
| 2026-08-25 | ¥2,360.00 | -6.61% | ¥2,527.00 | ¥2,527.00 | ¥2,336.00 | 66.90K |
| 2026-08-24 | ¥2,527.00 | +3.27% | ¥2,462.00 | ¥2,527.00 | ¥2,455.00 | 50.90K |
| 2026-08-21 | ¥2,447.00 | +3.60% | ¥2,362.00 | ¥2,470.00 | ¥2,358.00 | 74.30K |
| 2026-08-20 | ¥2,362.00 | +0.77% | ¥2,344.00 | ¥2,375.00 | ¥2,321.00 | 21.70K |
| 2026-08-19 | ¥2,344.00 | -0.55% | ¥2,358.00 | ¥2,400.00 | ¥2,335.00 | 35.20K |
| 2026-08-18 | ¥2,357.00 | +0.73% | ¥2,340.00 | ¥2,372.00 | ¥2,310.00 | 17.20K |
| 2026-08-17 | ¥2,340.00 | -1.27% | ¥2,348.00 | ¥2,376.00 | ¥2,330.00 | 26.50K |
| 2026-08-14 | ¥2,370.00 | +2.60% | ¥2,316.00 | ¥2,380.00 | ¥2,299.00 | 31.40K |
| 2026-08-13 | ¥2,310.00 | -0.39% | ¥2,317.00 | ¥2,317.00 | ¥2,248.00 | 26.50K |
| 2026-08-12 | ¥2,319.00 | +0.56% | ¥2,314.00 | ¥2,335.00 | ¥2,298.00 | 31.50K |
| 2026-08-10 | ¥2,306.00 | +0.48% | ¥2,310.00 | ¥2,349.00 | ¥2,287.00 | 49.00K |
| 2026-08-07 | ¥2,295.00 | +5.61% | ¥2,187.00 | ¥2,296.00 | ¥2,187.00 | 45.60K |
| 2026-08-06 | ¥2,173.00 | +0.98% | ¥2,140.00 | ¥2,195.00 | ¥2,140.00 | 22.30K |
| 2026-08-05 | ¥2,152.00 | -1.37% | ¥2,195.00 | ¥2,240.00 | ¥2,141.00 | 41.10K |
| 2026-08-04 | ¥2,182.00 | +1.07% | ¥2,164.00 | ¥2,212.00 | ¥2,140.00 | 38.90K |
| 2026-08-03 | ¥2,159.00 | +1.12% | ¥2,102.00 | ¥2,180.00 | ¥2,071.00 | 48.50K |
| 2026-07-31 | ¥2,135.00 | -2.82% | ¥2,175.00 | ¥2,197.00 | ¥2,070.00 | 56.50K |
| 2026-07-30 | ¥2,197.00 | -1.88% | ¥2,227.00 | ¥2,244.00 | ¥2,196.00 | 57.90K |
| 2026-07-29 | ¥2,239.00 | +2.66% | ¥2,195.00 | ¥2,249.00 | ¥2,167.00 | 33.80K |
| 2026-07-28 | ¥2,181.00 | -0.23% | ¥2,196.00 | ¥2,211.00 | ¥2,152.00 | 27.20K |
| 2026-07-27 | ¥2,186.00 | +1.25% | ¥2,153.00 | ¥2,205.00 | ¥2,153.00 | 18.00K |
| 2026-07-24 | ¥2,159.00 | -0.23% | ¥2,160.00 | ¥2,179.00 | ¥2,149.00 | 40.00K |
| 2026-07-23 | ¥2,164.00 | +0.51% | ¥2,153.00 | ¥2,179.00 | ¥2,146.00 | 25.90K |
| 2026-07-22 | ¥2,153.00 | -1.01% | ¥2,167.00 | ¥2,182.00 | ¥2,152.00 | 25.50K |
| 2026-07-21 | ¥2,175.00 | -0.91% | ¥2,222.00 | ¥2,249.00 | ¥2,170.00 | 24.90K |
| 2026-07-17 | ¥2,195.00 | -0.50% | ¥2,219.00 | ¥2,230.00 | ¥2,171.00 | 24.00K |
| 2026-07-16 | ¥2,206.00 | +0.36% | ¥2,209.00 | ¥2,217.00 | ¥2,187.00 | 26.30K |
| 2026-07-15 | ¥2,198.00 | +0.32% | ¥2,191.00 | ¥2,205.00 | ¥2,172.00 | 15.90K |
| 2026-07-14 | ¥2,191.00 | +1.15% | ¥2,183.00 | ¥2,221.00 | ¥2,183.00 | 35.10K |
| 2026-07-13 | ¥2,166.00 | -0.78% | ¥2,175.00 | ¥2,190.00 | ¥2,166.00 | 14.80K |
| 2026-07-10 | ¥2,183.00 | +1.39% | ¥2,184.00 | ¥2,198.00 | ¥2,167.00 | 23.80K |
| 2026-07-09 | ¥2,153.00 | -1.24% | ¥2,168.00 | ¥2,183.00 | ¥2,147.00 | 20.50K |
| 2026-07-08 | ¥2,180.00 | +2.49% | ¥2,127.00 | ¥2,221.00 | ¥2,124.00 | 45.90K |
| 2026-07-07 | ¥2,127.00 | +0.90% | ¥2,121.00 | ¥2,134.00 | ¥2,103.00 | 27.90K |
| 2026-07-06 | ¥2,108.00 | -2.00% | ¥2,153.00 | ¥2,180.00 | ¥2,080.00 | 36.60K |
| 2026-07-03 | ¥2,151.00 | -0.92% | ¥2,200.00 | ¥2,202.00 | ¥2,147.00 | 22.70K |
| 2026-07-02 | ¥2,171.00 | +1.40% | ¥2,183.00 | ¥2,230.00 | ¥2,154.00 | 46.40K |
| 2026-07-01 | ¥2,141.00 | +0.28% | ¥2,135.00 | ¥2,172.00 | ¥2,135.00 | 34.00K |
| 2026-06-30 | ¥2,135.00 | -0.42% | ¥2,129.00 | ¥2,166.00 | ¥2,129.00 | 38.70K |
| 2026-06-29 | ¥2,144.00 | +2.05% | ¥2,109.00 | ¥2,163.00 | ¥2,109.00 | 47.50K |
| 2026-06-26 | ¥2,101.00 | +0.62% | ¥2,091.00 | ¥2,125.00 | ¥2,081.00 | 31.20K |
| 2026-06-25 | ¥2,088.00 | -0.33% | ¥2,095.00 | ¥2,104.00 | ¥2,084.00 | 22.90K |
| 2026-06-24 | ¥2,095.00 | -0.05% | ¥2,083.00 | ¥2,119.00 | ¥2,066.00 | 24.90K |
| 2026-06-23 | ¥2,096.00 | -2.65% | ¥2,108.00 | ¥2,130.00 | ¥2,096.00 | 24.20K |
| 2026-06-22 | ¥2,153.00 | +2.33% | ¥2,135.00 | ¥2,165.00 | ¥2,126.00 | 42.70K |
| 2026-06-19 | ¥2,104.00 | +2.48% | ¥2,042.00 | ¥2,104.00 | ¥2,042.00 | 37.70K |
| 2026-06-18 | ¥2,053.00 | +2.24% | ¥2,055.00 | ¥2,061.00 | ¥2,021.00 | 24.70K |
| 2026-06-17 | ¥2,008.00 | 0.00% | ¥2,038.00 | ¥2,068.00 | ¥2,008.00 | 43.40K |
| 2026-06-16 | ¥2,008.00 | -3.88% | ¥2,065.00 | ¥2,100.00 | ¥2,008.00 | 42.70K |
| 2026-06-15 | ¥2,089.00 | +2.00% | ¥2,074.00 | ¥2,124.00 | ¥2,027.00 | 46.20K |
| 2026-06-12 | ¥2,048.00 | -1.21% | ¥2,069.00 | ¥2,106.00 | ¥2,045.00 | 45.60K |
| 2026-06-11 | ¥2,073.00 | -3.04% | ¥2,124.00 | ¥2,145.00 | ¥2,030.00 | 50.50K |
| 2026-06-10 | ¥2,138.00 | +0.71% | ¥2,123.00 | ¥2,160.00 | ¥2,116.00 | 42.00K |
| 2026-06-09 | ¥2,123.00 | 0.00% | ¥2,123.00 | ¥2,156.00 | ¥2,121.00 | 31.60K |
| 2026-06-08 | ¥2,123.00 | -1.80% | ¥2,120.00 | ¥2,166.00 | ¥2,106.00 | 45.50K |
| 2026-06-05 | ¥2,162.00 | +1.89% | ¥2,122.00 | ¥2,175.00 | ¥2,122.00 | 33.00K |
| 2026-06-04 | ¥2,122.00 | +1.48% | ¥2,049.00 | ¥2,126.00 | ¥2,049.00 | 26.50K |
| 2026-06-03 | ¥2,091.00 | -1.51% | ¥2,146.00 | ¥2,146.00 | ¥2,084.00 | 36.40K |
| 2026-06-02 | ¥2,123.00 | -0.93% | ¥2,143.00 | ¥2,167.00 | ¥2,091.00 | 44.50K |
| 2026-06-01 | ¥2,143.00 | +1.81% | ¥2,100.00 | ¥2,145.00 | ¥2,089.00 | 35.80K |
| 2026-05-29 | ¥2,105.00 | +1.59% | ¥2,062.00 | ¥2,147.00 | ¥2,062.00 | 36.10K |
| 2026-05-28 | ¥2,072.00 | +0.58% | ¥2,045.00 | ¥2,072.00 | ¥2,041.00 | 22.10K |
| 2026-05-27 | ¥2,060.00 | -0.10% | ¥2,031.00 | ¥2,074.00 | ¥2,031.00 | 40.50K |
| 2026-05-26 | ¥2,062.00 | +2.89% | ¥2,023.00 | ¥2,078.00 | ¥2,003.00 | 56.80K |
| 2026-05-25 | ¥2,004.00 | -4.75% | ¥2,104.00 | ¥2,104.00 | ¥1,934.00 | 75.30K |
| 2026-05-22 | ¥2,104.00 | +0.67% | ¥2,091.00 | ¥2,135.00 | ¥2,072.00 | 62.70K |