Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Inabata & Co., Ltd. (8098) Historical Prices

JP:8098 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,470.004,520.004,420.004,430.004,430.00-0.45%113,5001.11
Oct 29, 20264,510.004,510.004,430.004,450.004,450.00-0.22%244,1002.44
Oct 28, 20264,520.004,530.004,455.004,460.004,460.00-1.00%81,4000.81
Oct 27, 20264,495.004,515.004,470.004,505.004,505.00-0.11%74,7000.74
Oct 26, 20264,475.004,515.004,465.004,510.004,510.00+1.46%91,1000.90
Oct 23, 20264,515.004,515.004,390.004,445.004,445.00-0.67%115,2001.13
Oct 22, 20264,430.004,500.004,430.004,475.004,475.00+1.24%109,1001.08
Oct 21, 20264,450.004,475.004,390.004,420.004,420.00+0.11%84,3000.83
Oct 20, 20264,455.004,465.004,405.004,415.004,415.00-0.90%83,1000.82
Oct 19, 20264,495.004,500.004,440.004,455.004,455.00-0.45%102,3001.02
Oct 16, 20264,410.004,475.004,405.004,475.004,475.00+1.47%109,3001.09
Oct 15, 20264,400.004,410.004,355.004,410.004,410.00+0.34%155,8001.59
Oct 14, 20264,395.004,415.004,380.004,395.004,395.00+0.23%71,8000.73
Oct 13, 20264,345.004,385.004,320.004,385.004,385.00+1.74%64,9000.66
Oct 12, 20264,310.004,345.004,265.004,310.004,310.00+0.00%00.00
Oct 09, 20264,285.004,345.004,265.004,310.004,310.00+0.58%102,0001.03
Oct 08, 20264,340.004,355.004,265.004,285.004,285.00-1.61%135,8001.39
Oct 07, 20264,385.004,400.004,355.004,355.004,355.00-0.91%91,2000.93
Oct 06, 20264,400.004,405.004,360.004,395.004,395.00+0.00%60,0000.61
Oct 05, 20264,400.004,405.004,360.004,395.004,395.00-0.23%82,6000.84
Oct 02, 20264,400.004,440.004,385.004,405.004,405.00-0.45%113,0001.16
Oct 01, 20264,415.004,425.004,365.004,425.004,425.00-0.34%136,1001.41
Sep 30, 20264,415.004,465.004,405.004,440.004,440.00+0.79%137,8001.44
Sep 29, 20264,450.004,460.004,400.004,405.004,405.00-1.01%106,1001.11
Sep 28, 20264,565.004,585.004,520.004,520.004,450.00-0.33%181,2001.94
Sep 25, 20264,535.004,575.004,520.004,535.004,464.77+1.00%138,9001.50
Sep 24, 20264,545.004,555.004,490.004,490.004,420.47-1.32%122,3001.32
Sep 23, 20264,550.004,595.004,535.004,550.004,479.54+0.00%00.00
Sep 22, 20264,550.004,595.004,535.004,550.004,479.54+0.00%00.00
Sep 21, 20264,550.004,595.004,535.004,550.004,479.54+0.00%00.00
Sep 18, 20264,595.004,595.004,535.004,550.004,479.54-0.87%197,0002.07
Sep 17, 20264,545.004,590.004,535.004,590.004,518.92+1.55%99,3001.04
Sep 16, 20264,455.004,520.004,455.004,520.004,450.00+2.38%84,0000.88
Sep 15, 20264,505.004,515.004,410.004,415.004,346.63-2.00%97,2001.02
Sep 14, 20264,485.004,525.004,460.004,505.004,435.23+1.12%81,7000.86
Sep 11, 20264,370.004,515.004,350.004,455.004,386.01+0.11%207,8002.23
Sep 10, 20264,440.004,475.004,405.004,450.004,381.08-0.11%119,8001.30
Sep 09, 20264,450.004,480.004,430.004,455.004,386.01+0.00%89,6000.96
Sep 08, 20264,430.004,485.004,430.004,455.004,386.01+0.79%89,1000.95
Sep 07, 20264,465.004,485.004,415.004,420.004,351.55-1.01%157,2001.70
Sep 04, 20264,520.004,525.004,450.004,465.004,395.85-1.54%153,6001.68
Sep 03, 20264,560.004,575.004,515.004,535.004,464.77+0.33%114,5001.25
Sep 02, 20264,525.004,570.004,510.004,520.004,450.00-0.88%128,0001.41
Sep 01, 20264,430.004,575.004,430.004,560.004,489.38+2.82%135,3001.50
Aug 31, 20264,365.004,460.004,355.004,435.004,366.32+1.60%167,2001.87
Aug 28, 20264,290.004,380.004,290.004,365.004,297.40+1.51%110,6001.24
Aug 27, 20264,285.004,325.004,275.004,300.004,233.41+0.47%106,9001.19
Aug 26, 20264,235.004,310.004,235.004,280.004,213.72+1.06%99,8001.11
Aug 25, 20264,295.004,300.004,235.004,235.004,169.41-0.82%96,2001.08
Aug 24, 20264,230.004,280.004,210.004,270.004,203.87+1.07%92,6001.04