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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,002	2,012	2,012	2,022	1,997	71,400
February 19, 2026	1,992	2,023	2,023	2,027	1,991	39,600
February 18, 2026	1,971	1,978	1,978	1,985	1,959	34,100
February 17, 2026	1,946	1,963	1,963	1,984	1,946	44,700
February 16, 2026	1,970	1,946	1,946	1,989	1,924	79,500
February 13, 2026	1,991	1,970	1,970	2,001	1,947	68,500
February 12, 2026	2,000	2,000	2,000	2,013	1,992	42,400
February 10, 2026	1,981	2,003	2,003	2,012	1,978	69,700
February 09, 2026	1,986	1,960	1,960	1,993	1,949	76,600
February 06, 2026	1,922	1,958	1,958	1,962	1,914	28,900
February 05, 2026	1,970	1,955	1,955	1,981	1,950	36,900
February 04, 2026	1,938	1,960	1,960	1,966	1,928	46,700
February 03, 2026	1,910	1,936	1,936	1,970	1,905	58,500
February 02, 2026	1,899	1,891	1,891	1,937	1,885	108,600
January 30, 2026	1,874	1,875	1,875	1,887	1,851	65,100
January 29, 2026	1,895	1,872	1,872	1,895	1,858	34,400
January 28, 2026	1,881	1,879	1,879	1,907	1,851	42,500
January 27, 2026	1,888	1,906	1,906	1,915	1,878	48,800
January 26, 2026	1,874	1,888	1,888	1,890	1,847	69,600
January 23, 2026	1,875	1,886	1,886	1,893	1,861	33,600
January 22, 2026	1,889	1,855	1,855	1,894	1,855	34,700
January 21, 2026	1,872	1,883	1,883	1,883	1,849	34,300
January 20, 2026	1,953	1,894	1,894	1,959	1,889	50,900
January 19, 2026	1,987	1,967	1,967	1,999	1,952	26,800
January 16, 2026	1,958	1,984	1,984	1,984	1,955	29,100
January 15, 2026	1,950	1,980	1,980	1,985	1,932	70,500
January 14, 2026	1,940	1,950	1,950	1,970	1,940	51,700
January 13, 2026	1,954	1,940	1,940	1,964	1,920	61,100
January 09, 2026	1,948	1,933	1,933	1,963	1,928	24,100
January 08, 2026	1,947	1,937	1,937	1,965	1,937	29,900
January 07, 2026	1,990	1,947	1,947	1,997	1,938	69,700
January 06, 2026	1,975	2,027	2,027	2,061	1,973	79,200
January 05, 2026	1,950	1,952	1,952	1,963	1,923	39,300
December 30, 2025	1,968	1,953	1,953	1,968	1,945	24,200
December 29, 2025	1,950	1,953	1,953	1,954	1,935	43,700
December 26, 2025	1,940	1,945	1,945	1,957	1,927	34,300
December 25, 2025	1,968	1,940	1,940	1,969	1,929	54,300
December 24, 2025	2,000	1,981	1,981	2,002	1,968	39,600
December 23, 2025	1,985	1,987	1,987	2,001	1,973	44,800
December 22, 2025	1,991	1,984	1,984	1,994	1,966	37,700
December 19, 2025	1,946	1,977	1,977	1,989	1,944	58,200
December 18, 2025	1,899	1,952	1,952	1,966	1,899	51,400
December 17, 2025	1,917	1,898	1,898	1,919	1,886	26,000
December 16, 2025	1,920	1,904	1,904	1,941	1,879	58,900
December 15, 2025	1,912	1,934	1,934	1,966	1,903	91,400
December 12, 2025	1,852	1,872	1,872	1,874	1,852	36,600
December 11, 2025	1,847	1,832	1,832	1,868	1,826	32,300
December 10, 2025	1,846	1,834	1,834	1,851	1,829	34,900
December 09, 2025	1,854	1,844	1,844	1,870	1,831	33,700
December 08, 2025	1,801	1,861	1,861	1,870	1,801	40,500
December 05, 2025	1,790	1,801	1,801	1,810	1,782	39,700
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

INES Corporation (9742.T) JPX