Want to see JP:3421 full AI Analyst Report?
INABA SEISAKUSHO Co., Ltd. (3421) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,489.00 | 1,511.00 | 1,489.00 | 1,500.00 | 1,500.00 | +0.94% | 35,700 | 1.26 |
| Oct 29, 2026 | 1,501.00 | 1,506.00 | 1,480.00 | 1,486.00 | 1,486.00 | -1.00% | 156,800 | 5.91 |
| Oct 28, 2026 | 1,556.00 | 1,559.00 | 1,501.00 | 1,501.00 | 1,501.00 | -3.60% | 78,300 | 2.91 |
| Oct 27, 2026 | 1,567.00 | 1,579.00 | 1,555.00 | 1,557.00 | 1,557.00 | -0.83% | 38,000 | 1.26 |
| Oct 26, 2026 | 1,570.00 | 1,585.00 | 1,566.00 | 1,570.00 | 1,570.00 | -0.25% | 31,600 | 1.00 |
| Oct 23, 2026 | 1,578.00 | 1,586.00 | 1,571.00 | 1,574.00 | 1,574.00 | -0.25% | 22,500 | 0.70 |
| Oct 22, 2026 | 1,565.00 | 1,579.00 | 1,565.00 | 1,578.00 | 1,578.00 | +0.77% | 17,500 | 0.53 |
| Oct 21, 2026 | 1,571.00 | 1,572.00 | 1,561.00 | 1,566.00 | 1,566.00 | +0.38% | 19,500 | 0.59 |
| Oct 20, 2026 | 1,571.00 | 1,576.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.70% | 22,500 | 0.66 |
| Oct 19, 2026 | 1,568.00 | 1,579.00 | 1,565.00 | 1,571.00 | 1,571.00 | +0.19% | 18,100 | 0.53 |
| Oct 16, 2026 | 1,561.00 | 1,572.00 | 1,561.00 | 1,568.00 | 1,568.00 | +0.51% | 25,200 | 0.73 |
| Oct 15, 2026 | 1,563.00 | 1,570.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.64% | 34,100 | 1.01 |
| Oct 14, 2026 | 1,570.00 | 1,575.00 | 1,567.00 | 1,570.00 | 1,570.00 | -0.25% | 14,800 | 0.43 |
| Oct 13, 2026 | 1,565.00 | 1,580.00 | 1,561.00 | 1,574.00 | 1,574.00 | +0.58% | 23,400 | 0.68 |
| Oct 12, 2026 | 1,565.00 | 1,575.00 | 1,559.00 | 1,565.00 | 1,565.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,559.00 | 1,575.00 | 1,559.00 | 1,565.00 | 1,565.00 | +0.32% | 17,800 | 0.51 |
| Oct 08, 2026 | 1,570.00 | 1,571.00 | 1,556.00 | 1,560.00 | 1,560.00 | -1.02% | 25,600 | 0.70 |
| Oct 07, 2026 | 1,572.00 | 1,581.00 | 1,568.00 | 1,576.00 | 1,576.00 | +0.13% | 24,100 | 0.64 |
| Oct 06, 2026 | 1,575.00 | 1,590.00 | 1,574.00 | 1,574.00 | 1,574.00 | -0.06% | 17,800 | 0.47 |
| Oct 05, 2026 | 1,595.00 | 1,595.00 | 1,572.00 | 1,575.00 | 1,575.00 | -1.25% | 34,700 | 0.92 |
| Oct 02, 2026 | 1,607.00 | 1,607.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.81% | 35,300 | 0.94 |
| Oct 01, 2026 | 1,610.00 | 1,615.00 | 1,602.00 | 1,608.00 | 1,608.00 | -0.50% | 23,200 | 0.61 |
| Sep 30, 2026 | 1,605.00 | 1,619.00 | 1,600.00 | 1,616.00 | 1,616.00 | +0.56% | 28,300 | 0.74 |
| Sep 29, 2026 | 1,625.00 | 1,625.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.35% | 29,800 | 0.77 |
| Sep 28, 2026 | 1,628.00 | 1,644.00 | 1,626.00 | 1,629.00 | 1,629.00 | +0.00% | 24,100 | 0.63 |
| Sep 25, 2026 | 1,625.00 | 1,645.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.12% | 21,400 | 0.55 |
| Sep 24, 2026 | 1,624.00 | 1,639.00 | 1,624.00 | 1,631.00 | 1,631.00 | +0.62% | 34,800 | 0.88 |
| Sep 23, 2026 | 1,623.00 | 1,640.00 | 1,621.00 | 1,621.00 | 1,621.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,623.00 | 1,640.00 | 1,621.00 | 1,621.00 | 1,621.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,623.00 | 1,640.00 | 1,621.00 | 1,621.00 | 1,621.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,623.00 | 1,640.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.31% | 40,100 | 0.97 |
| Sep 17, 2026 | 1,614.00 | 1,631.00 | 1,614.00 | 1,626.00 | 1,626.00 | +0.93% | 30,300 | 0.73 |
| Sep 16, 2026 | 1,606.00 | 1,616.00 | 1,606.00 | 1,611.00 | 1,611.00 | +0.31% | 28,400 | 0.68 |
| Sep 15, 2026 | 1,618.00 | 1,623.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.80% | 36,300 | 0.85 |
| Sep 14, 2026 | 1,630.00 | 1,641.00 | 1,595.00 | 1,619.00 | 1,619.00 | -4.37% | 73,800 | 1.74 |
| Sep 11, 2026 | 1,710.00 | 1,719.00 | 1,689.00 | 1,693.00 | 1,693.00 | -1.68% | 19,900 | 0.46 |
| Sep 10, 2026 | 1,730.00 | 1,736.00 | 1,721.00 | 1,722.00 | 1,722.00 | -0.46% | 12,700 | 0.29 |
| Sep 09, 2026 | 1,719.00 | 1,747.00 | 1,711.00 | 1,730.00 | 1,730.00 | +0.06% | 24,000 | 0.54 |
| Sep 08, 2026 | 1,722.00 | 1,743.00 | 1,712.00 | 1,729.00 | 1,729.00 | +0.23% | 32,400 | 0.72 |
| Sep 07, 2026 | 1,723.00 | 1,735.00 | 1,722.00 | 1,725.00 | 1,725.00 | -0.69% | 10,800 | 0.24 |
| Sep 04, 2026 | 1,714.00 | 1,749.00 | 1,710.00 | 1,737.00 | 1,737.00 | +0.87% | 39,300 | 0.86 |
| Sep 03, 2026 | 1,727.00 | 1,733.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.29% | 13,500 | 0.29 |
| Sep 02, 2026 | 1,724.00 | 1,736.00 | 1,716.00 | 1,727.00 | 1,727.00 | -0.46% | 18,600 | 0.40 |
| Sep 01, 2026 | 1,723.00 | 1,743.00 | 1,723.00 | 1,735.00 | 1,735.00 | +0.06% | 30,500 | 0.66 |
| Aug 31, 2026 | 1,739.00 | 1,745.00 | 1,729.00 | 1,734.00 | 1,734.00 | -0.86% | 14,500 | 0.31 |
| Aug 28, 2026 | 1,726.00 | 1,752.00 | 1,726.00 | 1,749.00 | 1,749.00 | +0.75% | 32,100 | 0.69 |
| Aug 27, 2026 | 1,746.00 | 1,750.00 | 1,729.00 | 1,736.00 | 1,736.00 | -0.80% | 14,500 | 0.31 |
| Aug 26, 2026 | 1,750.00 | 1,763.00 | 1,747.00 | 1,750.00 | 1,750.00 | -0.17% | 23,400 | 0.50 |
| Aug 25, 2026 | 1,749.00 | 1,758.00 | 1,740.00 | 1,753.00 | 1,753.00 | +0.29% | 17,500 | 0.37 |
| Aug 24, 2026 | 1,734.00 | 1,759.00 | 1,734.00 | 1,748.00 | 1,748.00 | +0.17% | 21,200 | 0.44 |
