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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	4,670	4,706	4,706	4,739	4,670	91,000
November 12, 2025	4,637	4,662	4,662	4,691	4,629	119,500
November 11, 2025	4,597	4,637	4,637	4,663	4,578	129,000
November 10, 2025	4,585	4,597	4,597	4,607	4,567	115,500
November 07, 2025	4,535	4,537	4,537	4,614	4,519	161,400
November 06, 2025	4,559	4,548	4,548	4,610	4,532	155,300
November 05, 2025	4,548	4,500	4,500	4,574	4,439	258,100
November 04, 2025	4,492	4,550	4,550	4,619	4,461	269,200
October 31, 2025	4,259	4,543	4,543	4,587	4,240	289,800
October 30, 2025	4,192	4,248	4,248	4,255	4,169	401,700
October 29, 2025	4,245	4,172	4,172	4,245	4,172	73,200
October 28, 2025	4,345	4,213	4,213	4,380	4,204	78,900
October 27, 2025	4,313	4,352	4,352	4,372	4,273	88,700
October 24, 2025	4,252	4,274	4,274	4,283	4,248	50,000
October 23, 2025	4,207	4,263	4,263	4,277	4,155	79,200
October 22, 2025	4,199	4,212	4,212	4,219	4,185	86,000
October 21, 2025	4,185	4,193	4,193	4,199	4,146	73,400
October 20, 2025	4,200	4,175	4,175	4,200	4,141	69,600
October 17, 2025	4,135	4,146	4,146	4,198	4,104	65,400
October 16, 2025	4,180	4,122	4,122	4,185	4,111	74,200
October 15, 2025	4,123	4,174	4,174	4,174	4,113	79,400
October 14, 2025	4,082	4,078	4,078	4,124	4,053	96,100
October 10, 2025	4,180	4,138	4,138	4,190	4,120	92,000
October 09, 2025	4,165	4,229	4,229	4,231	4,163	100,000
October 08, 2025	4,199	4,183	4,183	4,231	4,170	84,100
October 07, 2025	4,206	4,199	4,199	4,221	4,194	74,100
October 06, 2025	4,246	4,212	4,212	4,246	4,187	82,700
October 03, 2025	4,120	4,151	4,151	4,156	4,110	73,000
October 02, 2025	4,114	4,120	4,120	4,132	4,050	88,500
October 01, 2025	4,183	4,124	4,124	4,186	4,074	116,200
September 30, 2025	4,243	4,208	4,208	4,298	4,202	81,500
September 29, 2025	4,291	4,261	4,261	4,294	4,238	75,900
September 26, 2025	4,324	4,350	4,280	4,379	4,324	108,700
September 25, 2025	4,351	4,325	4,255.4	4,351	4,311	80,400
September 24, 2025	4,342	4,323	4,253.43	4,347	4,305	70,900
September 22, 2025	4,340	4,328	4,258.35	4,357	4,319	51,500
September 19, 2025	4,375	4,352	4,281.97	4,399	4,338	150,200
September 18, 2025	4,327	4,345	4,275.08	4,365	4,295	84,800
September 17, 2025	4,335	4,317	4,247.53	4,341	4,305	84,800
September 16, 2025	4,300	4,349	4,279.02	4,360	4,300	75,300
September 12, 2025	4,300	4,300	4,300	4,330	4,291	136,100
September 11, 2025	4,282	4,259	4,259	4,285	4,235	67,900
September 10, 2025	4,250	4,249	4,249	4,282	4,228	50,200
September 09, 2025	4,250	4,248	4,248	4,285	4,202	99,500
September 08, 2025	4,230	4,231	4,231	4,231	4,200	46,900
September 05, 2025	4,176	4,194	4,194	4,203	4,159	62,300
September 04, 2025	4,168	4,173	4,173	4,190	4,142	67,800
September 03, 2025	4,165	4,166	4,166	4,195	4,151	107,600
September 02, 2025	4,159	4,165	4,165	4,194	4,140	71,000
September 01, 2025	4,130	4,158	4,158	4,171	4,115	68,100
August 29, 2025	4,156	4,158	4,158	4,170	4,146	67,400
August 28, 2025	4,151	4,174	4,174	4,191	4,140	54,900
August 27, 2025	4,114	4,186	4,186	4,209	4,106	138,500
August 26, 2025	4,146	4,143	4,143	4,167	4,114	130,000
August 25, 2025	4,138	4,150	4,150	4,163	4,117	85,300
August 22, 2025	4,150	4,150	4,150	4,151	4,123	69,200
August 21, 2025	4,202	4,153	4,153	4,205	4,152	58,100
August 20, 2025	4,170	4,202	4,202	4,221	4,169	89,300
August 19, 2025	4,160	4,170	4,170	4,195	4,152	54,300
August 18, 2025	4,105	4,164	4,164	4,185	4,105	83,000

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