kabutan

Inbound Platform Corp.(5587) Historical

5587
TSE Growth
Inbound Platform Corp.
833
JPY
+12
(+1.46%)
Dec 5, 3:30 pm JST
5.38
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
818
Dec 5, 9:45 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
1,372 JPY
52 Week Low Apr 9, 2025
572 JPY
Yearly High Aug 15, 2025
1,372 JPY
Yearly Low Apr 9, 2025
572 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 840 840 790 833 -17 -2.00% 53,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 821 869 803 850 +29 +3.53% 111,600
Nov 21, 2025 853 868 726 821 -317 -27.86% 657,200
Nov 14, 2025 1,111 1,197 1,077 1,138 +23 +2.06% 73,700
Nov 7, 2025 1,112 1,149 1,061 1,115 -3 -0.27% 56,900
Oct 31, 2025 1,116 1,150 1,061 1,118 -28 -2.44% 26,000
Oct 24, 2025 1,152 1,200 1,102 1,146 +17 +1.51% 32,900
Oct 17, 2025 1,045 1,138 1,000 1,129 +54 +5.02% 52,700
Oct 10, 2025 1,198 1,198 1,050 1,075 -107 -9.05% 59,100
Oct 3, 2025 1,176 1,199 1,070 1,182 +32 +2.78% 64,400
Sep 26, 2025 1,155 1,180 1,062 1,150 -11 -0.95% 92,800
Sep 19, 2025 1,258 1,258 1,082 1,161 -79 -6.37% 168,600
Sep 12, 2025 1,280 1,340 1,180 1,240 -49 -3.80% 62,100
Sep 5, 2025 1,305 1,305 1,239 1,289 -16 -1.23% 38,800
Aug 29, 2025 1,258 1,320 1,177 1,305 +43 +3.41% 101,200
Aug 22, 2025 1,325 1,335 1,194 1,262 -63 -4.75% 175,200
Aug 15, 2025 962 1,372 936 1,325 +366 +38.16% 596,600
Aug 8, 2025 929 985 913 959 +27 +2.90% 72,000
Aug 1, 2025 924 936 913 932 +3 +0.32% 22,700
Jul 25, 2025 900 930 876 929 +36 +4.03% 28,200
Jul 18, 2025 908 918 840 893 -18 -1.98% 49,500