Want to see JP:7111 full AI Analyst Report?
INEST,Inc. (7111) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 613.00 | 614.00 | 604.00 | 613.00 | 613.00 | +0.00% | 3,800 | 0.42 |
| Oct 30, 2026 | 608.00 | 613.00 | 605.00 | 613.00 | 613.00 | +2.51% | 17,000 | 1.92 |
| Oct 29, 2026 | 594.00 | 600.00 | 591.00 | 598.00 | 598.00 | +0.67% | 2,300 | 0.25 |
| Oct 28, 2026 | 600.00 | 604.00 | 594.00 | 594.00 | 594.00 | +0.17% | 1,500 | 0.16 |
| Oct 27, 2026 | 579.00 | 608.00 | 579.00 | 593.00 | 593.00 | +2.24% | 7,500 | 0.81 |
| Oct 26, 2026 | 594.00 | 596.00 | 579.00 | 580.00 | 580.00 | -1.86% | 9,400 | 1.02 |
| Oct 23, 2026 | 599.00 | 600.00 | 579.00 | 591.00 | 591.00 | -1.83% | 19,200 | 2.11 |
| Oct 22, 2026 | 596.00 | 609.00 | 595.00 | 602.00 | 602.00 | -0.66% | 3,700 | 0.40 |
| Oct 21, 2026 | 592.00 | 606.00 | 592.00 | 606.00 | 606.00 | +2.36% | 22,400 | 2.44 |
| Oct 20, 2026 | 594.00 | 594.00 | 592.00 | 592.00 | 592.00 | -0.84% | 2,100 | 0.23 |
| Oct 19, 2026 | 597.00 | 597.00 | 595.00 | 597.00 | 597.00 | -0.50% | 3,200 | 0.35 |
| Oct 16, 2026 | 598.00 | 605.00 | 598.00 | 600.00 | 600.00 | +0.33% | 4,400 | 0.47 |
| Oct 15, 2026 | 600.00 | 603.00 | 597.00 | 598.00 | 598.00 | -1.16% | 5,800 | 0.63 |
| Oct 14, 2026 | 596.00 | 605.00 | 591.00 | 605.00 | 605.00 | +1.17% | 12,800 | 1.40 |
| Oct 13, 2026 | 592.00 | 600.00 | 590.00 | 598.00 | 598.00 | +0.50% | 25,700 | 2.92 |
| Oct 12, 2026 | 595.00 | 602.00 | 586.00 | 595.00 | 595.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 586.00 | 602.00 | 586.00 | 595.00 | 595.00 | +2.59% | 18,700 | 2.09 |
| Oct 08, 2026 | 585.00 | 589.00 | 577.00 | 580.00 | 580.00 | -1.69% | 7,400 | 0.75 |
| Oct 07, 2026 | 590.00 | 590.00 | 572.00 | 590.00 | 590.00 | +0.34% | 6,700 | 0.68 |
| Oct 06, 2026 | 584.00 | 593.00 | 581.00 | 588.00 | 588.00 | +0.51% | 7,300 | 0.75 |
| Oct 05, 2026 | 579.00 | 590.00 | 579.00 | 585.00 | 585.00 | -0.68% | 2,800 | 0.29 |
| Oct 02, 2026 | 581.00 | 589.00 | 570.00 | 589.00 | 589.00 | +0.86% | 12,000 | 1.24 |
| Oct 01, 2026 | 580.00 | 585.00 | 574.00 | 584.00 | 584.00 | +0.69% | 7,500 | 0.78 |
| Sep 30, 2026 | 569.00 | 580.00 | 565.00 | 580.00 | 580.00 | +1.75% | 49,500 | 5.57 |
| Sep 29, 2026 | 557.00 | 570.00 | 548.00 | 570.00 | 570.00 | +2.33% | 8,600 | 0.97 |
| Sep 28, 2026 | 547.00 | 557.00 | 540.00 | 557.00 | 557.00 | +1.83% | 37,500 | 4.46 |
| Sep 25, 2026 | 544.00 | 547.00 | 536.00 | 547.00 | 547.00 | -0.36% | 2,100 | 0.24 |
| Sep 24, 2026 | 521.00 | 549.00 | 517.00 | 549.00 | 549.00 | +5.58% | 21,700 | 2.54 |
| Sep 23, 2026 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | +0.00% | 3,500 | 0.38 |
| Sep 17, 2026 | 514.00 | 520.00 | 514.00 | 520.00 | 520.00 | +1.17% | 1,300 | 0.13 |
| Sep 16, 2026 | 510.00 | 520.00 | 501.00 | 514.00 | 514.00 | +2.19% | 2,600 | 0.25 |
| Sep 15, 2026 | 494.00 | 505.00 | 494.00 | 503.00 | 503.00 | +1.00% | 3,200 | 0.31 |
| Sep 14, 2026 | 495.00 | 504.00 | 495.00 | 498.00 | 498.00 | +0.00% | 4,400 | 0.42 |
| Sep 11, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -1.58% | 9,300 | 0.90 |
| Sep 10, 2026 | 511.00 | 512.00 | 504.00 | 506.00 | 506.00 | -0.98% | 4,900 | 0.47 |
| Sep 09, 2026 | 520.00 | 520.00 | 511.00 | 511.00 | 511.00 | -1.35% | 15,100 | 1.47 |
| Sep 08, 2026 | 520.00 | 521.00 | 518.00 | 518.00 | 518.00 | -1.33% | 1,600 | 0.15 |
| Sep 07, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.57% | 900 | 0.09 |
| Sep 04, 2026 | 534.00 | 534.00 | 523.00 | 528.00 | 528.00 | +0.00% | 2,700 | 0.25 |
| Sep 03, 2026 | 529.00 | 529.00 | 528.00 | 528.00 | 528.00 | -0.94% | 1,500 | 0.14 |
| Sep 02, 2026 | 532.00 | 539.00 | 526.00 | 533.00 | 533.00 | -0.93% | 8,500 | 0.80 |
| Sep 01, 2026 | 531.00 | 543.00 | 528.00 | 538.00 | 538.00 | +0.56% | 5,800 | 0.54 |
| Aug 31, 2026 | 536.00 | 549.00 | 535.00 | 535.00 | 535.00 | -2.01% | 26,300 | 2.50 |
| Aug 28, 2026 | 516.00 | 546.00 | 516.00 | 546.00 | 546.00 | +6.43% | 25,300 | 2.46 |
| Aug 27, 2026 | 517.00 | 521.00 | 507.00 | 513.00 | 513.00 | -0.39% | 11,800 | 1.05 |
| Aug 26, 2026 | 512.00 | 516.00 | 511.00 | 515.00 | 515.00 | +0.59% | 5,700 | 0.49 |
| Aug 25, 2026 | 519.00 | 521.00 | 511.00 | 512.00 | 512.00 | +0.39% | 13,400 | 1.15 |
