Want to see JP:9119 full AI Analyst Report?
Iino Kaiun Kaisha,Ltd. (9119) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,633.00 | 1,668.00 | 1,633.00 | 1,662.00 | 1,662.00 | +1.78% | 214,900 | 0.86 |
| Oct 29, 2026 | 1,656.00 | 1,667.00 | 1,633.00 | 1,633.00 | 1,633.00 | -1.27% | 821,700 | 3.38 |
| Oct 28, 2026 | 1,674.00 | 1,677.00 | 1,654.00 | 1,654.00 | 1,654.00 | -1.19% | 181,200 | 0.74 |
| Oct 27, 2026 | 1,664.00 | 1,682.00 | 1,655.00 | 1,674.00 | 1,674.00 | +0.84% | 213,700 | 0.88 |
| Oct 26, 2026 | 1,630.00 | 1,666.00 | 1,621.00 | 1,660.00 | 1,660.00 | +2.79% | 192,200 | 0.79 |
| Oct 23, 2026 | 1,630.00 | 1,635.00 | 1,585.00 | 1,615.00 | 1,615.00 | -0.25% | 245,100 | 1.02 |
| Oct 22, 2026 | 1,636.00 | 1,645.00 | 1,616.00 | 1,619.00 | 1,619.00 | +0.00% | 159,900 | 0.66 |
| Oct 21, 2026 | 1,640.00 | 1,640.00 | 1,619.00 | 1,619.00 | 1,619.00 | +0.00% | 169,300 | 0.70 |
| Oct 20, 2026 | 1,650.00 | 1,658.00 | 1,619.00 | 1,619.00 | 1,619.00 | -2.59% | 199,200 | 0.83 |
| Oct 19, 2026 | 1,621.00 | 1,666.00 | 1,618.00 | 1,662.00 | 1,662.00 | +2.15% | 232,600 | 0.97 |
| Oct 16, 2026 | 1,625.00 | 1,646.00 | 1,621.00 | 1,627.00 | 1,627.00 | -0.43% | 191,500 | 0.80 |
| Oct 15, 2026 | 1,664.00 | 1,665.00 | 1,612.00 | 1,634.00 | 1,634.00 | -1.86% | 421,500 | 1.81 |
| Oct 14, 2026 | 1,685.00 | 1,693.00 | 1,652.00 | 1,665.00 | 1,665.00 | -1.19% | 193,200 | 0.83 |
| Oct 13, 2026 | 1,664.00 | 1,693.00 | 1,653.00 | 1,685.00 | 1,685.00 | +1.08% | 237,700 | 1.03 |
| Oct 12, 2026 | 1,667.00 | 1,674.00 | 1,622.00 | 1,667.00 | 1,667.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,640.00 | 1,674.00 | 1,622.00 | 1,667.00 | 1,667.00 | +2.65% | 271,600 | 1.17 |
| Oct 08, 2026 | 1,656.00 | 1,656.00 | 1,601.00 | 1,624.00 | 1,624.00 | -1.93% | 223,900 | 0.96 |
| Oct 07, 2026 | 1,660.00 | 1,663.00 | 1,626.00 | 1,656.00 | 1,656.00 | +0.00% | 214,300 | 0.91 |
| Oct 06, 2026 | 1,640.00 | 1,659.00 | 1,624.00 | 1,656.00 | 1,656.00 | +0.91% | 169,300 | 0.72 |
| Oct 05, 2026 | 1,665.00 | 1,670.00 | 1,638.00 | 1,641.00 | 1,641.00 | -0.18% | 159,500 | 0.67 |
| Oct 02, 2026 | 1,670.00 | 1,681.00 | 1,641.00 | 1,644.00 | 1,644.00 | -2.14% | 193,000 | 0.81 |
| Oct 01, 2026 | 1,680.00 | 1,686.00 | 1,660.00 | 1,680.00 | 1,680.00 | -1.12% | 240,900 | 1.02 |
| Sep 30, 2026 | 1,695.00 | 1,708.00 | 1,685.00 | 1,699.00 | 1,699.00 | +0.41% | 193,200 | 0.82 |
| Sep 29, 2026 | 1,710.00 | 1,717.00 | 1,691.00 | 1,692.00 | 1,692.00 | -1.51% | 222,800 | 0.94 |
| Sep 28, 2026 | 1,766.00 | 1,775.00 | 1,743.00 | 1,745.00 | 1,718.00 | -1.19% | 239,200 | 1.01 |
| Sep 25, 2026 | 1,740.00 | 1,768.00 | 1,738.00 | 1,766.00 | 1,738.68 | +1.26% | 221,500 | 0.93 |
| Sep 24, 2026 | 1,754.00 | 1,757.00 | 1,735.00 | 1,744.00 | 1,717.02 | -0.51% | 209,400 | 0.88 |
| Sep 23, 2026 | 1,753.00 | 1,800.00 | 1,742.00 | 1,753.00 | 1,725.88 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,753.00 | 1,800.00 | 1,742.00 | 1,753.00 | 1,725.88 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,753.00 | 1,800.00 | 1,742.00 | 1,753.00 | 1,725.88 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,800.00 | 1,800.00 | 1,742.00 | 1,753.00 | 1,725.88 | -2.23% | 410,200 | 1.65 |
| Sep 17, 2026 | 1,771.00 | 1,799.00 | 1,758.00 | 1,793.00 | 1,765.26 | +1.24% | 246,800 | 1.00 |
| Sep 16, 2026 | 1,750.00 | 1,791.00 | 1,748.00 | 1,771.00 | 1,743.60 | +2.49% | 261,600 | 1.05 |
| Sep 15, 2026 | 1,743.00 | 1,753.00 | 1,720.00 | 1,728.00 | 1,701.26 | -0.35% | 120,500 | 0.48 |
| Sep 14, 2026 | 1,739.00 | 1,740.00 | 1,717.00 | 1,734.00 | 1,707.17 | +1.11% | 168,700 | 0.67 |
| Sep 11, 2026 | 1,675.00 | 1,732.00 | 1,675.00 | 1,715.00 | 1,688.46 | +0.18% | 299,700 | 1.19 |
| Sep 10, 2026 | 1,703.00 | 1,713.00 | 1,683.00 | 1,712.00 | 1,685.51 | +0.82% | 269,000 | 1.08 |
| Sep 09, 2026 | 1,698.00 | 1,708.00 | 1,686.00 | 1,698.00 | 1,671.73 | -0.29% | 180,300 | 0.72 |
| Sep 08, 2026 | 1,745.00 | 1,745.00 | 1,703.00 | 1,703.00 | 1,676.65 | -2.80% | 146,100 | 0.58 |
| Sep 07, 2026 | 1,740.00 | 1,761.00 | 1,734.00 | 1,752.00 | 1,724.89 | +1.10% | 202,000 | 0.80 |
| Sep 04, 2026 | 1,750.00 | 1,764.00 | 1,724.00 | 1,733.00 | 1,706.19 | -0.57% | 234,700 | 0.93 |
| Sep 03, 2026 | 1,739.00 | 1,762.00 | 1,733.00 | 1,743.00 | 1,716.03 | +0.64% | 313,000 | 1.24 |
| Sep 02, 2026 | 1,745.00 | 1,767.00 | 1,724.00 | 1,732.00 | 1,705.20 | -2.70% | 315,300 | 1.25 |
| Sep 01, 2026 | 1,758.00 | 1,791.00 | 1,751.00 | 1,780.00 | 1,752.46 | +0.39% | 252,900 | 1.00 |
| Aug 31, 2026 | 1,750.00 | 1,783.00 | 1,740.00 | 1,773.00 | 1,745.57 | +2.13% | 443,600 | 1.79 |
| Aug 28, 2026 | 1,690.00 | 1,745.00 | 1,681.00 | 1,736.00 | 1,709.14 | +2.06% | 659,700 | 2.73 |
| Aug 27, 2026 | 1,689.00 | 1,716.00 | 1,680.00 | 1,701.00 | 1,674.68 | -0.18% | 245,600 | 1.01 |
| Aug 26, 2026 | 1,731.00 | 1,750.00 | 1,696.00 | 1,704.00 | 1,677.63 | -1.96% | 255,400 | 1.05 |
| Aug 25, 2026 | 1,735.00 | 1,779.00 | 1,734.00 | 1,738.00 | 1,711.11 | -0.34% | 374,200 | 1.54 |
| Aug 24, 2026 | 1,730.00 | 1,758.00 | 1,701.00 | 1,744.00 | 1,717.02 | +2.23% | 315,300 | 1.30 |
