Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Inuneko Seikatsu Co.,Ltd. (556A) Historical Prices

JP:556A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,626.002,662.002,555.002,555.002,555.00-4.24%19,3000.49
Oct 30, 20262,685.002,727.002,641.002,668.002,668.00-1.11%12,6000.32
Oct 29, 20262,667.002,795.002,665.002,698.002,698.00+0.75%20,3000.52
Oct 28, 20262,906.002,914.002,650.002,678.002,678.00-5.27%34,1000.86
Oct 27, 20262,882.002,911.002,827.002,827.002,827.00-1.81%10,7000.27
Oct 26, 20262,938.002,940.002,860.002,879.002,879.00-0.31%13,8000.34
Oct 23, 20262,860.002,920.002,810.002,888.002,888.00-0.41%19,7000.47
Oct 22, 20263,050.003,180.002,875.002,900.002,900.00-4.61%45,7001.10
Oct 21, 20262,809.003,045.002,802.003,040.003,040.00+9.35%36,4000.87
Oct 20, 20262,986.002,986.002,745.002,780.002,780.00-6.90%46,0001.11
Oct 19, 20263,010.003,180.002,986.002,986.002,986.00-5.06%61,8001.51
Oct 16, 20263,155.003,185.003,050.003,145.003,145.00-1.26%22,3000.55
Oct 15, 20263,125.003,255.002,975.003,185.003,185.00-0.31%69,9001.76
Oct 14, 20262,978.003,240.002,975.003,195.003,195.00+7.79%89,2002.25
Oct 13, 20262,887.003,010.002,887.002,964.002,964.00+2.31%36,6000.91
Oct 12, 20262,897.002,922.002,780.002,897.002,897.00+0.00%00.00
Oct 09, 20262,850.002,922.002,780.002,897.002,897.00+1.22%29,5000.72
Oct 08, 20262,907.002,918.002,831.002,862.002,862.00-1.62%25,5000.62
Oct 07, 20262,900.002,920.002,778.002,909.002,909.00-0.21%44,3001.08
Oct 06, 20262,946.002,967.002,900.002,915.002,915.00-1.72%37,1000.90
Oct 05, 20262,980.003,000.002,882.002,966.002,966.00-0.70%38,5000.93
Oct 02, 20263,035.003,035.002,946.002,987.002,987.00-0.76%56,0001.37
Oct 01, 20262,904.003,020.002,735.003,010.003,010.00+2.91%87,6002.15
Sep 30, 20262,982.002,985.002,904.002,925.002,925.00-1.05%40,8000.99
Sep 29, 20262,957.002,998.002,910.002,956.002,956.00+0.89%51,0001.22
Sep 28, 20262,990.003,045.002,868.002,930.002,930.00+1.03%176,3004.45
Sep 25, 20262,656.002,949.002,638.002,900.002,900.00+9.43%109,4002.85
Sep 24, 20262,553.002,684.002,553.002,650.002,650.00+3.80%62,0001.63
Sep 23, 20262,557.002,626.002,503.002,553.002,553.00+0.00%00.00
Sep 22, 20262,557.002,626.002,503.002,553.002,553.00+0.00%00.00
Sep 21, 20262,557.002,626.002,503.002,553.002,553.00+0.00%00.00
Sep 18, 20262,557.002,626.002,503.002,553.002,553.00-0.16%64,1001.62
Sep 17, 20262,304.002,557.002,303.002,557.002,557.00+9.09%108,1002.78
Sep 16, 20262,350.002,350.002,262.002,344.002,344.00-0.64%51,9001.30
Sep 15, 20262,359.002,450.002,259.002,359.002,359.00+2.17%158,4003.99
Sep 14, 20262,239.002,344.002,232.002,309.002,309.00+3.54%46,0001.09
Sep 11, 20262,250.002,263.002,198.002,230.002,230.00-1.59%18,4000.39
Sep 10, 20262,254.002,279.002,222.002,266.002,266.00+1.12%11,8000.24
Sep 09, 20262,241.002,246.002,203.002,241.002,241.00-0.36%35,0000.72
Sep 08, 20262,312.002,316.002,249.002,249.002,249.00-3.64%28,1000.58
Sep 07, 20262,343.002,364.002,270.002,334.002,334.00+0.26%37,0000.76
Sep 04, 20262,215.002,338.002,202.002,328.002,328.00+4.91%21,1000.43
Sep 03, 20262,229.002,229.002,181.002,219.002,219.00+0.73%11,4000.23
Sep 02, 20262,274.002,274.002,201.002,203.002,203.00-4.13%22,2000.45
Sep 01, 20262,312.002,325.002,262.002,298.002,298.00-0.82%19,2000.38
Aug 31, 20262,304.002,339.002,271.002,317.002,317.00+0.83%37,5000.74
Aug 28, 20262,277.002,324.002,261.002,298.002,298.00+0.92%33,0000.64
Aug 27, 20262,258.002,277.002,231.002,277.002,277.00+1.61%11,3000.21
Aug 26, 20262,273.002,279.002,234.002,241.002,241.00-1.02%9,7000.18
Aug 25, 20262,219.002,269.002,219.002,264.002,264.00+2.03%17,9000.33