Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ines Corporation (9742) Historical Prices

JP:9742 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,307.002,409.002,307.002,369.002,369.00+3.95%51,8001.71
Oct 29, 20262,275.002,281.002,218.002,279.002,279.00-0.91%113,2003.87
Oct 28, 20262,335.002,363.002,286.002,300.002,300.00-2.13%29,0000.98
Oct 27, 20262,335.002,374.002,310.002,350.002,350.00+0.51%29,6000.98
Oct 26, 20262,371.002,404.002,320.002,338.002,338.00-1.89%52,6001.76
Oct 23, 20262,432.002,438.002,383.002,383.002,383.00-1.73%41,6001.40
Oct 22, 20262,394.002,442.002,378.002,425.002,425.00+2.11%22,7000.77
Oct 21, 20262,370.002,390.002,350.002,375.002,375.00+1.45%22,4000.75
Oct 20, 20262,358.002,366.002,327.002,341.002,341.00-0.72%18,4000.61
Oct 19, 20262,400.002,400.002,356.002,358.002,358.00-1.95%21,7000.72
Oct 16, 20262,301.002,429.002,301.002,405.002,405.00+4.20%38,8001.30
Oct 15, 20262,350.002,350.002,307.002,308.002,308.00+0.00%22,3000.76
Oct 14, 20262,346.002,346.002,289.002,308.002,308.00+0.00%21,8000.74
Oct 13, 20262,310.002,349.002,276.002,308.002,308.00-0.09%21,9000.74
Oct 12, 20262,310.002,319.002,202.002,310.002,310.00+0.00%00.00
Oct 09, 20262,217.002,319.002,202.002,310.002,310.00+4.19%32,7001.10
Oct 08, 20262,201.002,246.002,181.002,217.002,217.00+0.54%39,1001.33
Oct 07, 20262,275.002,288.002,205.002,205.002,205.00-3.63%17,2000.58
Oct 06, 20262,268.002,309.002,268.002,288.002,288.00+1.60%25,8000.88
Oct 05, 20262,267.002,267.002,216.002,252.002,252.00-1.23%24,9000.84
Oct 02, 20262,220.002,305.002,220.002,280.002,280.00+1.60%23,1000.77
Oct 01, 20262,191.002,276.002,191.002,244.002,244.00+1.40%31,1001.04
Sep 30, 20262,175.002,248.002,173.002,213.002,213.00+1.47%28,6000.96
Sep 29, 20262,235.002,249.002,180.002,181.002,181.00-2.55%34,1001.13
Sep 28, 20262,299.002,324.002,258.002,263.002,238.00-1.48%40,9001.36
Sep 25, 20262,267.002,323.002,264.002,297.002,271.62+1.68%42,9001.43
Sep 24, 20262,200.002,279.002,191.002,259.002,234.04+5.02%45,3001.51
Sep 23, 20262,151.002,168.002,126.002,151.002,127.24+0.00%00.00
Sep 22, 20262,151.002,168.002,126.002,151.002,127.24+0.00%00.00
Sep 21, 20262,151.002,168.002,126.002,151.002,127.24+0.00%00.00
Sep 18, 20262,143.002,168.002,126.002,151.002,127.24+0.28%22,2000.71
Sep 17, 20262,126.002,157.002,117.002,145.002,121.30+1.13%19,2000.61
Sep 16, 20262,126.002,129.002,110.002,121.002,097.57-0.24%17,7000.55
Sep 15, 20262,085.002,141.002,085.002,126.002,102.51+0.62%23,2000.73
Sep 14, 20262,063.002,113.002,050.002,113.002,089.66+3.33%20,8000.64
Sep 11, 20262,018.002,062.002,015.002,045.002,022.41-0.20%27,2000.84
Sep 10, 20262,033.002,050.002,001.002,049.002,026.36+0.10%19,8000.60
Sep 09, 20262,070.002,070.002,023.002,047.002,024.39-1.11%23,5000.71
Sep 08, 20262,105.002,105.002,060.002,070.002,047.13-1.66%19,1000.57
Sep 07, 20262,180.002,180.002,076.002,105.002,081.75-3.57%65,6001.96
Sep 04, 20262,219.002,234.002,182.002,183.002,158.88-2.02%25,6000.76
Sep 03, 20262,332.002,332.002,225.002,228.002,203.39-3.63%26,8000.79
Sep 02, 20262,351.002,357.002,312.002,312.002,286.46-2.28%29,9000.88
Sep 01, 20262,359.002,388.002,351.002,366.002,339.86+0.30%25,9000.76
Aug 31, 20262,349.002,377.002,342.002,359.002,332.94-0.34%18,0000.53
Aug 28, 20262,348.002,397.002,348.002,367.002,340.85+0.85%34,3001.00
Aug 27, 20262,329.002,372.002,322.002,347.002,321.07+0.82%28,2000.82
Aug 26, 20262,360.002,375.002,291.002,328.002,302.28-1.36%41,4001.20
Aug 25, 20262,527.002,527.002,336.002,360.002,333.93-6.61%66,9001.99
Aug 24, 20262,462.002,527.002,455.002,527.002,499.08+3.27%50,9001.52