Inaba Denki Sangyo Co.,Ltd. - 9934.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,787.5	2,787	2,787	2,803	2,778	180,000
February 19, 2026	2,790	2,800	2,800	2,800	2,768	244,500
February 18, 2026	2,770	2,783.5	2,783.5	2,795.5	2,755	157,500
February 17, 2026	2,789.5	2,743	2,743	2,789.5	2,743	170,200
February 16, 2026	2,751	2,784	2,784	2,785.5	2,728	342,200
February 13, 2026	2,773	2,748.5	2,748.5	2,804	2,726.5	260,300
February 12, 2026	2,783	2,817.5	2,817.5	2,817.5	2,780.5	294,100
February 10, 2026	2,773.5	2,783	2,783	2,795	2,768	215,300
February 09, 2026	2,732	2,761	2,761	2,762	2,718.5	299,000
February 06, 2026	2,657	2,682	2,682	2,686	2,645	128,600
February 05, 2026	2,699	2,659.5	2,659.5	2,700	2,651	195,100
February 04, 2026	2,651.5	2,636	2,636	2,672	2,632.5	236,800
February 03, 2026	2,598	2,646	2,646	2,654	2,573.5	261,300
February 02, 2026	2,607.5	2,573.5	2,573.5	2,641	2,572.5	382,700
January 30, 2026	2,614.5	2,573	2,573	2,629	2,480	571,900
January 29, 2026	2,595.5	2,600.5	2,600.5	2,612	2,573	175,700
January 28, 2026	2,636	2,600	2,600	2,641	2,595	162,700
January 27, 2026	2,629	2,641	2,641	2,652.5	2,610	295,800
January 26, 2026	2,655	2,635.5	2,635.5	2,655	2,624.5	203,600
January 23, 2026	2,697.5	2,684.5	2,684.5	2,704.5	2,681.5	159,400
January 22, 2026	2,659	2,677.5	2,677.5	2,682	2,638	206,800
January 21, 2026	2,615.5	2,634.5	2,634.5	2,641	2,611.5	183,000
January 20, 2026	2,640	2,634.5	2,634.5	2,646.5	2,613	212,200
January 19, 2026	2,670.5	2,665	2,665	2,683.5	2,634	166,400
January 16, 2026	2,650	2,669	2,669	2,680	2,644	194,000
January 15, 2026	2,657	2,666	2,666	2,676	2,657	145,900
January 14, 2026	2,643.5	2,673.5	2,673.5	2,673.5	2,641	165,000
January 13, 2026	2,639.5	2,643	2,643	2,662	2,613.5	230,100
January 09, 2026	2,596	2,589.5	2,589.5	2,607.5	2,570	167,600
January 08, 2026	2,570.5	2,575.5	2,575.5	2,587.5	2,563	226,700
January 07, 2026	2,587	2,588	2,588	2,604	2,579	162,700
January 06, 2026	2,596	2,599	2,599	2,609.5	2,575.5	189,400
January 05, 2026	2,570	2,583.5	2,583.5	2,584	2,546.5	259,100
December 30, 2025	2,551	2,549.5	2,549.5	2,568	2,547.5	152,400
December 29, 2025	2,558.5	2,565.5	2,565.5	2,565.5	2,539	190,000
December 26, 2025	2,552	2,544	2,544	2,562	2,532	131,800
December 25, 2025	2,542	2,548	2,548	2,548	2,525	64,800
December 24, 2025	2,534	2,526	2,526	2,548.5	2,516	134,900
December 23, 2025	2,509.5	2,526	2,526	2,531	2,503	180,600
December 22, 2025	2,521	2,521.5	2,521.5	2,533	2,505	131,000
December 19, 2025	2,485	2,514.5	2,514.5	2,515	2,485	425,800
December 18, 2025	2,493	2,485	2,485	2,500.5	2,472.5	145,300
December 17, 2025	2,500.5	2,493	2,493	2,501	2,471	140,300
December 16, 2025	2,525	2,500	2,500	2,530	2,499.5	158,100
December 15, 2025	2,510	2,522	2,522	2,529	2,499.5	154,300
December 12, 2025	2,500.5	2,511	2,511	2,517.5	2,477.5	277,300
December 11, 2025	2,520	2,468.5	2,468.5	2,522	2,459	258,500
December 10, 2025	2,520	2,503	2,503	2,524	2,497	274,400
December 09, 2025	2,500.5	2,509	2,509	2,518	2,491	200,100
December 08, 2025	2,496	2,517.5	2,517.5	2,517.5	2,480	235,900
December 05, 2025	2,477	2,481.5	2,481.5	2,486.5	2,466	154,800
December 04, 2025	2,465	2,498.5	2,498.5	2,503	2,460	203,100
December 03, 2025	2,502.5	2,460	2,460	2,520	2,453	274,900
December 02, 2025	2,500.5	2,527.5	2,527.5	2,540.5	2,488	319,800
December 01, 2025	2,500	2,500	2,500	2,523	2,488	296,800
November 28, 2025	2,457.5	2,505.5	2,505.5	2,508.5	2,453.5	387,300
November 27, 2025	2,426.5	2,457	2,457	2,484.5	2,426.5	302,400
November 26, 2025	2,382.5	2,410	2,410	2,411.5	2,372.5	345,400
November 25, 2025	2,375	2,370.5	2,370.5	2,387.5	2,365.5	255,400
November 21, 2025	2,341	2,364	2,364	2,377.5	2,337	338,800

Inaba Denki Sangyo Co.,Ltd. (9934.T) JPX