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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,766	1,793	1,793	1,793	1,766	29,100
December 03, 2025	1,767	1,761	1,761	1,780	1,761	27,900
December 02, 2025	1,783	1,768	1,768	1,798	1,765	32,100
December 01, 2025	1,759	1,775	1,775	1,794	1,759	45,800
November 28, 2025	1,750	1,765	1,765	1,773	1,746	29,200
November 27, 2025	1,753	1,748	1,748	1,759	1,734	27,700
November 26, 2025	1,730	1,754	1,754	1,757	1,730	25,000
November 25, 2025	1,740	1,736	1,736	1,759	1,730	41,800
November 21, 2025	1,720	1,734	1,734	1,734	1,705	34,700
November 20, 2025	1,699	1,720	1,720	1,739	1,699	63,500
November 19, 2025	1,728	1,682	1,682	1,728	1,680	36,200
November 18, 2025	1,706	1,718	1,718	1,726	1,701	62,100
November 17, 2025	1,735	1,721	1,721	1,758	1,721	45,600
November 14, 2025	1,732	1,753	1,753	1,763	1,727	36,700
November 13, 2025	1,759	1,759	1,759	1,768	1,741	43,000
November 12, 2025	1,722	1,759	1,759	1,765	1,720	57,000
November 11, 2025	1,754	1,719	1,719	1,755	1,705	26,700
November 10, 2025	1,729	1,750	1,750	1,752	1,727	31,500
November 07, 2025	1,715	1,719	1,719	1,728	1,708	36,800
November 06, 2025	1,684	1,715	1,715	1,755	1,684	57,400
November 05, 2025	1,676	1,710	1,710	1,724	1,663	123,400
November 04, 2025	1,681	1,676	1,676	1,696	1,668	100,800
October 31, 2025	1,695	1,706	1,706	1,720	1,691	103,600
October 30, 2025	1,662	1,692	1,692	1,703	1,658	136,700
October 29, 2025	1,800	1,671	1,671	1,870	1,670	398,900
October 28, 2025	2,018	1,960	1,960	2,039	1,958	60,000
October 27, 2025	2,010	2,045	2,045	2,045	2,010	34,400
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

INES Corporation (9742.T) JPX