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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,325	2,330.5	2,330.5	2,347	2,320	253,200
November 19, 2025	2,321	2,305	2,305	2,329.5	2,300	202,200
November 18, 2025	2,337.5	2,312.5	2,312.5	2,366.5	2,301	216,000
November 17, 2025	2,329.5	2,352.5	2,352.5	2,365.5	2,329.5	259,400
November 14, 2025	2,353	2,336	2,336	2,364	2,329.5	175,000
November 13, 2025	2,335	2,353	2,353	2,369.5	2,335	182,000
November 12, 2025	2,318.5	2,331	2,331	2,345.5	2,314.5	239,000
November 11, 2025	2,298.5	2,318.5	2,318.5	2,331.5	2,289	258,000
November 10, 2025	2,292.5	2,298.5	2,298.5	2,303.5	2,283.5	231,000
November 07, 2025	2,267.5	2,268.5	2,268.5	2,307	2,259.5	322,800
November 06, 2025	2,279.5	2,274	2,274	2,305	2,266	310,600
November 05, 2025	2,274	2,250	2,250	2,287	2,219.5	516,200
November 04, 2025	2,246	2,275	2,275	2,309.5	2,230.5	538,400
October 31, 2025	2,129.5	2,271.5	2,271.5	2,293.5	2,120	579,600
October 30, 2025	2,096	2,124	2,124	2,127.5	2,084.5	803,400
October 29, 2025	2,122.5	2,086	2,086	2,122.5	2,086	146,400
October 28, 2025	2,172.5	2,106.5	2,106.5	2,190	2,102	157,800
October 27, 2025	2,156.5	2,176	2,176	2,186	2,136.5	177,400
October 24, 2025	2,126	2,137	2,137	2,141.5	2,124	100,000
October 23, 2025	2,103.5	2,131.5	2,131.5	2,138.5	2,077.5	158,400
October 22, 2025	2,099.5	2,106	2,106	2,109.5	2,092.5	172,000
October 21, 2025	2,092.5	2,096.5	2,096.5	2,099.5	2,073	146,800
October 20, 2025	2,100	2,087.5	2,087.5	2,100	2,070.5	139,200
October 17, 2025	2,067.5	2,073	2,073	2,099	2,052	130,800
October 16, 2025	2,090	2,061	2,061	2,092.5	2,055.5	148,400
October 15, 2025	2,061.5	2,087	2,087	2,087	2,056.5	158,800
October 14, 2025	2,041	2,039	2,039	2,062	2,026.5	192,200
October 10, 2025	2,090	2,069	2,069	2,095	2,060	184,000
October 09, 2025	2,082.5	2,114.5	2,114.5	2,115.5	2,081.5	200,000
October 08, 2025	2,099.5	2,091.5	2,091.5	2,115.5	2,085	168,200
October 07, 2025	2,103	2,099.5	2,099.5	2,110.5	2,097	148,200
October 06, 2025	2,123	2,106	2,106	2,123	2,093.5	165,400
October 03, 2025	2,060	2,075.5	2,075.5	2,078	2,055	146,000
October 02, 2025	2,057	2,060	2,060	2,066	2,025	177,000
October 01, 2025	2,091.5	2,062	2,062	2,093	2,037	232,400
September 30, 2025	2,121.5	2,104	2,104	2,149	2,101	163,000
September 29, 2025	2,145.5	2,130.5	2,130.5	2,147	2,119	151,800
September 26, 2025	2,162	2,175	2,140	2,189.5	2,162	217,400
September 25, 2025	2,175.5	2,162.5	2,127.7	2,175.5	2,155.5	160,800
September 24, 2025	2,171	2,161.5	2,126.72	2,173.5	2,152.5	141,800
September 22, 2025	2,170	2,164	2,129.18	2,178.5	2,159.5	103,000
September 19, 2025	2,187.5	2,176	2,140.99	2,199.5	2,169	300,400
September 18, 2025	2,163.5	2,172.5	2,137.54	2,182.5	2,147.5	169,600
September 17, 2025	2,167.5	2,158.5	2,123.77	2,170.5	2,152.5	169,600
September 16, 2025	2,150	2,174.5	2,139.51	2,180	2,150	150,600
September 12, 2025	2,150	2,150	2,115.4	2,165	2,145.5	272,200
September 11, 2025	2,141	2,129.5	2,095.23	2,142.5	2,117.5	272,200
September 10, 2025	2,125	2,124.5	2,090.32	2,141	2,114	100,400
September 09, 2025	2,125	2,124	2,089.82	2,142.5	2,101	199,000
September 08, 2025	2,115	2,115.5	2,081.46	2,115.5	2,100	93,800

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