Inaba Denkisangyo Co., Ltd. 9934
TSE · Japan · Distribution Services
¥3,139.00+38.00 (+1.23%)
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 | ¥3,139.00 | +1.23% | ¥3,073.00 | ¥3,160.00 | ¥3,069.00 | 305.00K |
| 2026-09-30 | ¥3,101.00 | +1.44% | ¥3,071.00 | ¥3,107.00 | ¥3,051.00 | 287.60K |
| 2026-09-29 | ¥3,057.00 | -1.61% | ¥3,064.00 | ¥3,087.00 | ¥3,043.00 | 195.80K |
| 2026-09-28 | ¥3,107.00 | -0.99% | ¥3,165.00 | ¥3,167.00 | ¥3,097.00 | 241.20K |
| 2026-09-25 | ¥3,138.00 | +0.64% | ¥3,150.00 | ¥3,154.00 | ¥3,122.00 | 180.20K |
| 2026-09-24 | ¥3,118.00 | +0.68% | ¥3,133.00 | ¥3,148.00 | ¥3,112.00 | 231.00K |
| 2026-09-18 | ¥3,097.00 | -1.28% | ¥3,145.00 | ¥3,145.00 | ¥3,093.00 | 414.50K |
| 2026-09-17 | ¥3,137.00 | +1.42% | ¥3,113.00 | ¥3,146.00 | ¥3,106.00 | 191.00K |
| 2026-09-16 | ¥3,093.00 | +1.24% | ¥3,085.00 | ¥3,112.00 | ¥3,067.00 | 146.40K |
| 2026-09-15 | ¥3,055.00 | -0.78% | ¥3,067.00 | ¥3,074.00 | ¥3,050.00 | 180.70K |
| 2026-09-14 | ¥3,079.00 | +0.65% | ¥3,059.00 | ¥3,090.00 | ¥3,049.00 | 167.20K |
| 2026-09-11 | ¥3,059.00 | +0.92% | ¥2,970.00 | ¥3,068.00 | ¥2,966.50 | 241.80K |
| 2026-09-10 | ¥3,031.00 | +0.10% | ¥3,028.00 | ¥3,040.00 | ¥2,988.00 | 148.80K |
| 2026-09-09 | ¥3,028.00 | +1.32% | ¥2,975.50 | ¥3,031.00 | ¥2,962.50 | 157.20K |
| 2026-09-08 | ¥2,988.50 | -1.92% | ¥3,016.00 | ¥3,064.00 | ¥2,988.50 | 133.00K |
| 2026-09-07 | ¥3,047.00 | -0.52% | ¥3,080.00 | ¥3,099.00 | ¥3,042.00 | 122.20K |
| 2026-09-04 | ¥3,063.00 | -0.55% | ¥3,060.00 | ¥3,078.00 | ¥3,029.00 | 165.40K |
| 2026-09-03 | ¥3,080.00 | +0.75% | ¥3,075.00 | ¥3,105.00 | ¥3,056.00 | 152.80K |
| 2026-09-02 | ¥3,057.00 | -3.29% | ¥3,129.00 | ¥3,141.00 | ¥3,055.00 | 230.20K |
| 2026-09-01 | ¥3,161.00 | +2.46% | ¥3,079.00 | ¥3,170.00 | ¥3,065.00 | 323.20K |
| 2026-08-31 | ¥3,085.00 | +0.75% | ¥3,032.00 | ¥3,091.00 | ¥3,015.00 | 203.70K |
| 2026-08-28 | ¥3,062.00 | +1.22% | ¥3,013.00 | ¥3,084.00 | ¥3,000.00 | 761.10K |
| 2026-08-27 | ¥3,025.00 | +0.95% | ¥3,005.00 | ¥3,028.00 | ¥2,997.00 | 150.90K |
| 2026-08-26 | ¥2,996.50 | +0.54% | ¥2,987.50 | ¥3,021.00 | ¥2,976.00 | 143.00K |
| 2026-08-25 | ¥2,980.50 | -0.38% | ¥2,999.50 | ¥3,006.00 | ¥2,964.50 | 158.30K |
| 2026-08-24 | ¥2,992.00 | +0.88% | ¥2,983.00 | ¥2,995.00 | ¥2,970.00 | 177.20K |
| 2026-08-21 | ¥2,966.00 | +0.64% | ¥2,958.00 | ¥2,976.00 | ¥2,922.50 | 164.80K |
| 2026-08-20 | ¥2,947.00 | +0.61% | ¥2,951.00 | ¥2,996.00 | ¥2,921.00 | 225.50K |
| 2026-08-19 | ¥2,929.00 | -3.94% | ¥3,001.00 | ¥3,047.00 | ¥2,920.50 | 199.30K |
| 2026-08-18 | ¥3,049.00 | +0.36% | ¥3,069.00 | ¥3,079.00 | ¥3,040.00 | 152.70K |
| 2026-08-17 | ¥3,038.00 | -0.43% | ¥3,069.00 | ¥3,084.00 | ¥3,038.00 | 137.40K |
| 2026-08-14 | ¥3,051.00 | +0.10% | ¥3,030.00 | ¥3,061.00 | ¥3,019.00 | 156.40K |
| 2026-08-13 | ¥3,048.00 | +0.56% | ¥3,050.00 | ¥3,060.00 | ¥3,009.00 | 178.70K |
| 2026-08-12 | ¥3,031.00 | -0.10% | ¥3,050.00 | ¥3,055.00 | ¥2,998.00 | 190.70K |
| 2026-08-10 | ¥3,034.00 | +0.93% | ¥3,037.00 | ¥3,088.00 | ¥3,022.00 | 246.10K |
| 2026-08-07 | ¥3,006.00 | +0.60% | ¥2,991.50 | ¥3,020.00 | ¥2,963.00 | 369.30K |
| 2026-08-06 | ¥2,988.00 | +1.17% | ¥2,975.00 | ¥3,002.00 | ¥2,942.00 | 207.50K |
| 2026-08-05 | ¥2,953.50 | +1.72% | ¥2,904.00 | ¥2,970.00 | ¥2,896.00 | 174.60K |
| 2026-08-04 | ¥2,903.50 | +0.14% | ¥2,900.00 | ¥2,950.00 | ¥2,883.50 | 218.10K |
| 2026-08-03 | ¥2,899.50 | +1.29% | ¥2,840.00 | ¥2,922.00 | ¥2,806.50 | 350.80K |
| 2026-07-31 | ¥2,862.50 | +2.23% | ¥2,850.00 | ¥2,999.50 | ¥2,811.50 | 397.60K |
| 2026-07-30 | ¥2,800.00 | +0.77% | ¥2,758.50 | ¥2,818.00 | ¥2,742.50 | 235.70K |
| 2026-07-29 | ¥2,778.50 | -0.11% | ¥2,786.50 | ¥2,807.00 | ¥2,749.00 | 223.70K |
| 2026-07-28 | ¥2,781.50 | -1.37% | ¥2,801.00 | ¥2,803.50 | ¥2,741.50 | 203.40K |
| 2026-07-27 | ¥2,820.00 | +0.97% | ¥2,800.00 | ¥2,831.00 | ¥2,799.50 | 151.90K |
| 2026-07-24 | ¥2,793.00 | -0.02% | ¥2,763.50 | ¥2,793.00 | ¥2,755.50 | 150.10K |
| 2026-07-23 | ¥2,793.50 | +0.11% | ¥2,790.00 | ¥2,813.50 | ¥2,777.00 | 116.90K |
| 2026-07-22 | ¥2,790.50 | +0.81% | ¥2,780.00 | ¥2,806.50 | ¥2,773.00 | 132.40K |
| 2026-07-21 | ¥2,768.00 | +0.91% | ¥2,757.50 | ¥2,777.50 | ¥2,748.00 | 165.30K |
| 2026-07-17 | ¥2,743.00 | -0.76% | ¥2,769.50 | ¥2,780.00 | ¥2,688.00 | 209.70K |
| 2026-07-16 | ¥2,764.00 | -0.47% | ¥2,755.00 | ¥2,774.50 | ¥2,741.50 | 134.50K |
| 2026-07-15 | ¥2,777.00 | +1.98% | ¥2,750.00 | ¥2,777.00 | ¥2,738.50 | 155.70K |
| 2026-07-14 | ¥2,723.00 | +0.67% | ¥2,731.00 | ¥2,749.50 | ¥2,705.00 | 126.20K |
| 2026-07-13 | ¥2,705.00 | -0.13% | ¥2,746.00 | ¥2,756.00 | ¥2,694.00 | 156.80K |
| 2026-07-10 | ¥2,708.50 | +0.48% | ¥2,745.50 | ¥2,745.50 | ¥2,691.50 | 179.00K |
| 2026-07-09 | ¥2,695.50 | -0.52% | ¥2,709.50 | ¥2,731.00 | ¥2,694.00 | 114.70K |
| 2026-07-08 | ¥2,709.50 | -1.17% | ¥2,734.00 | ¥2,757.00 | ¥2,709.00 | 166.60K |
| 2026-07-07 | ¥2,741.50 | -2.07% | ¥2,789.00 | ¥2,789.00 | ¥2,741.50 | 138.90K |
| 2026-07-06 | ¥2,799.50 | +0.72% | ¥2,786.50 | ¥2,809.50 | ¥2,768.00 | 193.40K |
| 2026-07-03 | ¥2,779.50 | +0.98% | ¥2,752.50 | ¥2,793.00 | ¥2,742.00 | 172.50K |
| 2026-07-02 | ¥2,752.50 | +1.49% | ¥2,755.00 | ¥2,773.50 | ¥2,730.00 | 157.20K |
| 2026-07-01 | ¥2,712.00 | -0.37% | ¥2,727.50 | ¥2,737.00 | ¥2,712.00 | 130.70K |
| 2026-06-30 | ¥2,722.00 | 0.00% | ¥2,757.00 | ¥2,772.50 | ¥2,719.50 | 275.90K |
| 2026-06-29 | ¥2,722.00 | +0.72% | ¥2,730.00 | ¥2,730.00 | ¥2,687.50 | 218.10K |
| 2026-06-26 | ¥2,702.50 | +0.39% | ¥2,698.50 | ¥2,723.00 | ¥2,694.50 | 156.20K |
| 2026-06-25 | ¥2,692.00 | +0.45% | ¥2,703.50 | ¥2,713.50 | ¥2,685.00 | 99.00K |
| 2026-06-24 | ¥2,680.00 | -0.74% | ¥2,685.50 | ¥2,707.50 | ¥2,670.00 | 138.30K |
| 2026-06-23 | ¥2,700.00 | -1.51% | ¥2,730.00 | ¥2,744.50 | ¥2,700.00 | 154.00K |
| 2026-06-22 | ¥2,741.50 | +0.24% | ¥2,720.50 | ¥2,744.00 | ¥2,718.50 | 108.80K |
| 2026-06-19 | ¥2,735.00 | -0.92% | ¥2,776.50 | ¥2,800.50 | ¥2,727.00 | 358.50K |
| 2026-06-18 | ¥2,760.50 | +0.60% | ¥2,760.00 | ¥2,789.00 | ¥2,754.00 | 213.90K |
| 2026-06-17 | ¥2,744.00 | +0.55% | ¥2,745.00 | ¥2,759.00 | ¥2,725.00 | 199.30K |
| 2026-06-16 | ¥2,729.00 | +0.59% | ¥2,700.00 | ¥2,731.00 | ¥2,679.00 | 187.10K |
| 2026-06-15 | ¥2,713.00 | +0.71% | ¥2,729.50 | ¥2,742.50 | ¥2,702.00 | 179.40K |
| 2026-06-12 | ¥2,694.00 | +0.58% | ¥2,695.50 | ¥2,725.00 | ¥2,665.50 | 245.20K |
| 2026-06-11 | ¥2,678.50 | +0.66% | ¥2,650.50 | ¥2,684.00 | ¥2,616.50 | 144.60K |
| 2026-06-10 | ¥2,661.00 | -0.82% | ¥2,668.00 | ¥2,694.00 | ¥2,648.50 | 140.30K |
| 2026-06-09 | ¥2,683.00 | +0.66% | ¥2,669.00 | ¥2,695.00 | ¥2,662.50 | 195.50K |
| 2026-06-08 | ¥2,665.50 | -2.34% | ¥2,676.00 | ¥2,689.50 | ¥2,641.50 | 185.60K |
| 2026-06-05 | ¥2,729.50 | +2.08% | ¥2,703.00 | ¥2,734.00 | ¥2,667.50 | 193.80K |
| 2026-06-04 | ¥2,674.00 | -1.46% | ¥2,696.50 | ¥2,702.50 | ¥2,659.00 | 165.70K |
| 2026-06-03 | ¥2,713.50 | +2.76% | ¥2,651.50 | ¥2,728.50 | ¥2,633.00 | 199.10K |
| 2026-06-02 | ¥2,640.50 | -2.46% | ¥2,657.00 | ¥2,670.00 | ¥2,602.00 | 225.80K |
| 2026-06-01 | ¥2,707.00 | -2.63% | ¥2,761.50 | ¥2,761.50 | ¥2,691.50 | 220.40K |
| 2026-05-29 | ¥2,780.00 | +1.31% | ¥2,731.50 | ¥2,792.50 | ¥2,731.50 | 258.60K |
| 2026-05-28 | ¥2,744.00 | +0.29% | ¥2,738.00 | ¥2,746.50 | ¥2,689.50 | 204.20K |
| 2026-05-27 | ¥2,736.00 | -0.94% | ¥2,765.00 | ¥2,781.50 | ¥2,736.00 | 157.60K |
| 2026-05-26 | ¥2,762.00 | -0.52% | ¥2,788.50 | ¥2,794.50 | ¥2,742.00 | 214.10K |
| 2026-05-25 | ¥2,776.50 | +1.95% | ¥2,727.50 | ¥2,776.50 | ¥2,707.00 | 247.90K |
| 2026-05-22 | ¥2,723.50 | -0.06% | ¥2,710.50 | ¥2,743.50 | ¥2,702.00 | 166.00K |