INES Corporation - 9742.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,019	2,005	2,005	2,024	1,996	30,800
October 23, 2025	1,995	2,019	2,019	2,025	1,970	41,200
October 22, 2025	1,999	2,012	2,012	2,018	1,997	37,400
October 21, 2025	1,981	1,983	1,983	1,997	1,965	36,000
October 20, 2025	1,967	1,979	1,979	1,997	1,959	42,800
October 17, 2025	2,030	1,952	1,952	2,030	1,940	33,200
October 16, 2025	2,033	2,033	2,033	2,057	2,031	25,300
October 15, 2025	1,982	2,049	2,049	2,049	1,982	40,000
October 14, 2025	1,946	1,978	1,978	1,988	1,923	68,300
October 10, 2025	2,008	1,980	1,980	2,019	1,972	43,000
October 09, 2025	2,021	2,028	2,028	2,036	2,016	17,700
October 08, 2025	2,030	2,021	2,021	2,050	2,021	23,400
October 07, 2025	2,021	2,036	2,036	2,043	2,019	27,000
October 06, 2025	2,037	2,045	2,045	2,054	2,022	41,800
October 03, 2025	1,994	2,020	2,020	2,026	1,993	31,100
October 02, 2025	1,980	1,990	1,990	2,003	1,971	39,200
October 01, 2025	2,011	1,982	1,982	2,023	1,982	69,600
September 30, 2025	2,025	2,016	2,016	2,034	1,990	49,900
September 29, 2025	2,038	2,025	2,025	2,038	2,016	33,200
September 26, 2025	2,048	2,048	2,048	2,070	2,034	35,700
September 25, 2025	2,020	2,041	2,041	2,041	2,012	35,500
September 24, 2025	2,030	2,014	2,014	2,036	2,008	23,200
September 22, 2025	2,030	2,030	2,030	2,053	2,020	26,600
September 19, 2025	1,978	2,015	2,015	2,026	1,978	52,800
September 18, 2025	1,955	1,976	1,976	1,979	1,951	25,000
September 17, 2025	1,955	1,976	1,976	1,979	1,951	37,700
September 16, 2025	1,936	1,955	1,955	1,970	1,914	57,700
September 12, 2025	1,945	1,975	1,975	1,986	1,924	57,800
September 11, 2025	1,965	1,950	1,950	1,969	1,936	40,600
September 10, 2025	1,990	1,965	1,965	1,990	1,932	38,000
September 09, 2025	1,965	1,990	1,990	2,009	1,962	84,900
September 08, 2025	1,887	1,958	1,958	1,963	1,885	107,600
September 05, 2025	1,843	1,871	1,871	1,883	1,811	63,900
September 04, 2025	1,864	1,855	1,855	1,874	1,845	39,400
September 03, 2025	1,830	1,831	1,831	1,847	1,820	40,000
September 02, 2025	1,801	1,821	1,821	1,840	1,800	51,200
September 01, 2025	1,783	1,793	1,793	1,809	1,782	27,600
August 29, 2025	1,773	1,784	1,784	1,801	1,765	29,900
August 28, 2025	1,739	1,766	1,766	1,770	1,727	29,500
August 27, 2025	1,717	1,739	1,739	1,741	1,717	18,000
August 26, 2025	1,740	1,734	1,734	1,740	1,726	20,600
August 25, 2025	1,741	1,742	1,742	1,743	1,722	33,500
August 22, 2025	1,736	1,738	1,738	1,739	1,714	27,400
August 21, 2025	1,700	1,719	1,719	1,744	1,692	65,600
August 20, 2025	1,698	1,701	1,701	1,719	1,698	25,400
August 19, 2025	1,708	1,713	1,713	1,720	1,694	42,100
August 18, 2025	1,682	1,708	1,708	1,708	1,671	65,600
August 15, 2025	1,655	1,650	1,650	1,661	1,650	35,300
August 14, 2025	1,655	1,653	1,653	1,656	1,640	30,500
August 13, 2025	1,674	1,667	1,667	1,674	1,638	87,400
August 12, 2025	1,622	1,677	1,677	1,677	1,622	79,200
August 08, 2025	1,596	1,611	1,611	1,624	1,596	88,900
August 07, 2025	1,586	1,589	1,589	1,592	1,582	47,200
August 06, 2025	1,596	1,585	1,585	1,599	1,575	63,600
August 05, 2025	1,582	1,584	1,584	1,596	1,570	82,300
August 04, 2025	1,572	1,571	1,571	1,585	1,562	90,200
August 01, 2025	1,569	1,591	1,591	1,599	1,544	255,800
July 31, 2025	1,738	1,769	1,769	1,775	1,733	69,100
July 30, 2025	1,742	1,728	1,728	1,751	1,727	37,600
July 29, 2025	1,723	1,728	1,728	1,735	1,714	24,900

INES Corporation (9742.T) JPX