Tokyo - Delayed Quote
JPY
Innovation Inc. (3970.T)
731.00
-28.00
(-3.69%)
As of 9:00:04 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
740.00
746.00
731.00
746.00
746.00
3,200
Nov 6, 2026
747.00
747.00
730.00
740.00
740.00
8,200
Nov 5, 2026
770.00
771.00
759.00
759.00
759.00
5,000
Nov 4, 2026
772.00
775.00
761.00
770.00
770.00
7,300
Nov 2, 2026
783.00
799.00
770.00
779.00
779.00
6,800
Oct 30, 2026
785.00
785.00
783.00
783.00
783.00
1,300
Oct 29, 2026
793.00
793.00
786.00
786.00
786.00
7,800
Oct 28, 2026
801.00
801.00
793.00
793.00
793.00
400
Oct 27, 2026
793.00
807.00
792.00
807.00
807.00
2,100
Oct 26, 2026
797.00
797.00
792.00
792.00
792.00
3,900
Oct 23, 2026
808.00
808.00
795.00
797.00
797.00
3,800
Oct 22, 2026
825.00
825.00
813.00
813.00
813.00
2,600
Oct 21, 2026
815.00
815.00
811.00
814.00
814.00
1,200
Oct 20, 2026
809.00
815.00
809.00
815.00
815.00
1,800
Oct 19, 2026
813.00
814.00
807.00
809.00
809.00
1,000
Oct 16, 2026
817.00
817.00
806.00
815.00
815.00
4,400
Oct 15, 2026
812.00
818.00
811.00
811.00
811.00
900
Oct 14, 2026
816.00
820.00
812.00
820.00
820.00
3,700
Oct 13, 2026
807.00
816.00
802.00
806.00
806.00
2,600
Oct 9, 2026
811.00
816.00
801.00
815.00
815.00
4,200
Oct 8, 2026
816.00
835.00
809.00
811.00
811.00
1,800
Oct 7, 2026
820.00
820.00
817.00
817.00
817.00
600
Oct 6, 2026
814.00
817.00
814.00
817.00
817.00
1,500
Oct 5, 2026
811.00
814.00
806.00
806.00
806.00
1,600
Oct 2, 2026
810.00
816.00
810.00
811.00
811.00
6,100
Oct 1, 2026
820.00
830.00
801.00
815.00
815.00
5,300
Sep 30, 2026
837.00
843.00
821.00
824.00
824.00
4,400
Sep 29, 2026
837.00
837.00
813.00
836.00
836.00
16,300
Sep 28, 2026
832.00
837.00
832.00
837.00
837.00
1,800
Sep 25, 2026
842.00
842.00
832.00
832.00
832.00
4,200
Sep 24, 2026
845.00
845.00
842.00
844.00
844.00
2,700
Sep 18, 2026
841.00
841.00
830.00
830.00
830.00
2,700
Sep 17, 2026
845.00
845.00
843.00
843.00
843.00
2,300
Sep 16, 2026
855.00
855.00
843.00
845.00
845.00
2,600
Sep 15, 2026
841.00
856.00
840.00
855.00
855.00
4,800
Sep 14, 2026
839.00
841.00
830.00
836.00
836.00
1,800
Sep 11, 2026
841.00
841.00
839.00
840.00
840.00
600
Sep 10, 2026
845.00
849.00
841.00
849.00
849.00
900
Sep 9, 2026
848.00
852.00
845.00
852.00
852.00
1,800
Sep 8, 2026
848.00
852.00
848.00
848.00
848.00
1,500
Sep 7, 2026
851.00
853.00
847.00
847.00
847.00
3,900
Sep 4, 2026
845.00
851.00
845.00
851.00
851.00
1,700
Sep 3, 2026
851.00
851.00
845.00
845.00
845.00
1,900
Sep 2, 2026
865.00
867.00
851.00
851.00
851.00
4,700
Sep 1, 2026
858.00
867.00
857.00
865.00
865.00
4,500
Aug 31, 2026
859.00
859.00
857.00
857.00
857.00
300
Aug 28, 2026
856.00
866.00
846.00
846.00
846.00
7,900
Aug 27, 2026
855.00
868.00
852.00
856.00
856.00
4,900
Aug 26, 2026
855.00
860.00
854.00
860.00
860.00
2,800
Aug 25, 2026
850.00
867.00
850.00
855.00
855.00
3,200
Aug 24, 2026
882.00
882.00
850.00
850.00
850.00
4,300
Aug 21, 2026
863.00
876.00
863.00
872.00
872.00
3,700
Aug 20, 2026
859.00
868.00
859.00
863.00
863.00
2,400
Aug 19, 2026
860.00
878.00
854.00
859.00
859.00
6,200
Aug 18, 2026
890.00
890.00
840.00
871.00
871.00
25,700
Aug 17, 2026
975.00
975.00
863.00
872.00
872.00
158,800
Aug 14, 2026
828.00
837.00
825.00
825.00
825.00
900
Aug 13, 2026
827.00
827.00
827.00
827.00
827.00
-
Aug 12, 2026
827.00
827.00
827.00
827.00
827.00
100
Aug 10, 2026
800.00
827.00
799.00
827.00
827.00
1,600
Aug 7, 2026
784.00
784.00
784.00
784.00
784.00
-
Aug 6, 2026
785.00
785.00
784.00
784.00
784.00
200
Aug 5, 2026
790.00
790.00
785.00
785.00
785.00
1,000
Aug 4, 2026
792.00
792.00
792.00
792.00
792.00
-
Aug 3, 2026
792.00
792.00
792.00
792.00
792.00
100
Jul 31, 2026
792.00
797.00
792.00
797.00
797.00
200
Jul 30, 2026
781.00
790.00
781.00
790.00
790.00
500
Jul 29, 2026
780.00
780.00
780.00
780.00
780.00
1,000
Jul 28, 2026
794.00
794.00
790.00
790.00
790.00
4,100
Jul 27, 2026
794.00
806.00
794.00
806.00
806.00
300
Jul 24, 2026
800.00
800.00
796.00
796.00
796.00
300
Jul 23, 2026
813.00
813.00
805.00
805.00
805.00
400
Jul 22, 2026
815.00
815.00
813.00
813.00
813.00
1,200
Jul 21, 2026
805.00
810.00
805.00
807.00
807.00
1,700
Jul 17, 2026
815.00
815.00
800.00
805.00
805.00
4,700
Jul 16, 2026
795.00
823.00
793.00
823.00
823.00
800
Jul 15, 2026
781.00
796.00
781.00
796.00
796.00
1,300
Jul 14, 2026
789.00
789.00
774.00
778.00
778.00
1,400
Jul 13, 2026
773.00
798.00
773.00
774.00
774.00
2,900
Jul 10, 2026
773.00
774.00
772.00
773.00
773.00
1,700
Jul 9, 2026
769.00
783.00
769.00
773.00
773.00
1,100
Jul 8, 2026
768.00
778.00
761.00
778.00
778.00
1,500
Jul 7, 2026
760.00
772.00
760.00
771.00
771.00
1,700
Jul 6, 2026
764.00
770.00
760.00
760.00
760.00
800
Jul 3, 2026
757.00
770.00
757.00
769.00
769.00
2,200
Jul 2, 2026
769.00
770.00
755.00
767.00
767.00
5,800
Jul 1, 2026
761.00
774.00
757.00
769.00
769.00
3,100
Jun 30, 2026
757.00
757.00
742.00
757.00
757.00
4,600
Jun 29, 2026
744.00
761.00
736.00
756.00
756.00
4,000
Jun 26, 2026
765.00
765.00
738.00
745.00
745.00
9,500
Jun 25, 2026
774.00
783.00
763.00
764.00
764.00
16,400
Jun 24, 2026
750.00
860.00
750.00
789.00
789.00
91,700
Jun 23, 2026
762.00
762.00
750.00
751.00
751.00
6,200
Jun 22, 2026
777.00
779.00
764.00
774.00
774.00
4,100
Jun 19, 2026
770.00
778.00
768.00
774.00
774.00
3,800
Jun 18, 2026
774.00
774.00
770.00
774.00
774.00
4,600
Jun 17, 2026
766.00
769.00
766.00
767.00
767.00
600
Jun 16, 2026
793.00
796.00
766.00
766.00
766.00
7,600
Jun 15, 2026
792.00
795.00
787.00
793.00
793.00
2,100
Jun 12, 2026
812.00
812.00
791.00
805.00
805.00
3,800
Jun 11, 2026
800.00
867.00
791.00
797.00
797.00
17,300
Jun 10, 2026
802.00
802.00
799.00
799.00
799.00
900
Jun 9, 2026
805.00
805.00
805.00
805.00
805.00
100
Jun 8, 2026
807.00
810.00
798.00
805.00
805.00
3,900
Jun 5, 2026
810.00
810.00
810.00
810.00
810.00
1,300
Jun 4, 2026
811.00
818.00
810.00
810.00
810.00
1,600
Jun 3, 2026
807.00
819.00
806.00
818.00
818.00
1,000
Jun 2, 2026
811.00
812.00
805.00
807.00
807.00
19,700
Jun 1, 2026
800.00
850.00
800.00
824.00
824.00
9,100
May 29, 2026
800.00
808.00
799.00
801.00
801.00
1,900
May 28, 2026
797.00
803.00
797.00
803.00
803.00
900
May 27, 2026
798.00
807.00
793.00
799.00
799.00
5,600
May 26, 2026
796.00
800.00
793.00
798.00
798.00
3,100
May 25, 2026
798.00
800.00
789.00
796.00
796.00
4,600
May 22, 2026
797.00
805.00
792.00
796.00
796.00
4,500
May 21, 2026
795.00
797.00
788.00
797.00
797.00
2,900
May 20, 2026
800.00
815.00
800.00
801.00
801.00
5,700
May 19, 2026
819.00
820.00
800.00
800.00
800.00
4,800
May 18, 2026
826.00
837.00
819.00
819.00
819.00
9,300
May 15, 2026
826.00
835.00
819.00
819.00
819.00
2,400
May 14, 2026
843.00
845.00
834.00
836.00
836.00
4,000
May 13, 2026
855.00
870.00
840.00
845.00
845.00
22,100
May 12, 2026
885.00
885.00
861.00
870.00
870.00
5,600
May 11, 2026
895.00
896.00
886.00
888.00
888.00
4,300
May 8, 2026
897.00
897.00
897.00
897.00
897.00
1,600
May 7, 2026
894.00
898.00
891.00
897.00
897.00
5,300
May 1, 2026
901.00
901.00
890.00
896.00
896.00
3,300
Apr 30, 2026
900.00
902.00
900.00
901.00
901.00
3,200
Apr 28, 2026
902.00
902.00
901.00
902.00
902.00
4,000
Apr 27, 2026
909.00
909.00
903.00
903.00
903.00
4,400
Apr 24, 2026
915.00
915.00
909.00
909.00
909.00
4,900
Apr 23, 2026
920.00
920.00
915.00
915.00
915.00
1,400
Apr 22, 2026
931.00
937.00
909.00
920.00
920.00
4,900
Apr 21, 2026
917.00
918.00
915.00
918.00
918.00
1,900
Apr 20, 2026
915.00
918.00
915.00
915.00
915.00
2,500
Apr 17, 2026
915.00
916.00
914.00
915.00
915.00
1,900
Apr 16, 2026
920.00
920.00
915.00
915.00
915.00
600
Apr 15, 2026
916.00
920.00
916.00
920.00
920.00
1,000
Apr 14, 2026
916.00
917.00
905.00
916.00
916.00
5,000
Apr 13, 2026
917.00
917.00
906.00
915.00
915.00
1,700
Apr 10, 2026
909.00
915.00
905.00
913.00
913.00
1,300
Apr 9, 2026
910.00
910.00
905.00
905.00
905.00
1,300
Apr 8, 2026
914.00
914.00
905.00
908.00
908.00
2,900
Apr 7, 2026
908.00
909.00
905.00
908.00
908.00
1,000
Apr 6, 2026
909.00
909.00
905.00
908.00
908.00
1,100
Apr 3, 2026
906.00
906.00
906.00
906.00
906.00
300
Apr 2, 2026
914.00
914.00
907.00
907.00
907.00
900
Apr 1, 2026
906.00
911.00
905.00
911.00
911.00
6,800
Mar 31, 2026
920.00
920.00
907.00
907.00
907.00
3,100
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
922.00
922.00
905.00
912.00
912.00
2,100
Mar 27, 2026
932.00
933.00
931.00
933.00
893.00
1,500
Mar 26, 2026
936.00
937.00
931.00
937.00
896.83
1,200
Mar 25, 2026
933.00
938.00
933.00
938.00
897.79
1,000
Mar 24, 2026
932.00
933.00
928.00
933.00
893.00
2,100
Mar 23, 2026
945.00
945.00
933.00
935.00
894.91
1,800
Mar 19, 2026
938.00
945.00
938.00
945.00
904.49
600
Mar 18, 2026
932.00
952.00
932.00
952.00
911.19
5,000
Mar 17, 2026
930.00
932.00
930.00
932.00
892.04
800
Mar 16, 2026
921.00
934.00
921.00
931.00
891.09
3,500
Mar 13, 2026
923.00
930.00
921.00
926.00
886.30
4,000
Mar 12, 2026
925.00
929.00
922.00
929.00
889.17
1,700
Mar 11, 2026
926.00
940.00
926.00
935.00
894.91
8,200
Mar 10, 2026
922.00
928.00
922.00
926.00
886.30
4,700
Mar 9, 2026
926.00
926.00
920.00
922.00
882.47
1,300
Mar 6, 2026
928.00
929.00
912.00
929.00
889.17
6,700
Mar 5, 2026
930.00
936.00
927.00
929.00
889.17
4,000
Mar 4, 2026
950.00
950.00
929.00
929.00
889.17
1,800
Mar 3, 2026
950.00
950.00
940.00
940.00
899.70
500
Mar 2, 2026
942.00
950.00
942.00
950.00
909.27
1,100
Feb 27, 2026
950.00
956.00
935.00
956.00
915.01
1,000
Feb 26, 2026
934.00
949.00
934.00
949.00
908.31
2,300
Feb 25, 2026
948.00
948.00
934.00
934.00
893.96
1,500
Feb 24, 2026
954.00
960.00
932.00
943.00
902.57
7,600
Feb 20, 2026
940.00
946.00
933.00
946.00
905.44
1,800
Feb 19, 2026
940.00
940.00
930.00
940.00
899.70
1,400
Feb 18, 2026
940.00
940.00
933.00
933.00
893.00
800
Feb 17, 2026
928.00
946.00
928.00
940.00
899.70
2,900
Feb 16, 2026
935.00
942.00
926.00
935.00
894.91
6,900
Feb 13, 2026
926.00
938.00
926.00
936.00
895.87
2,500
Feb 12, 2026
929.00
943.00
925.00
932.00
892.04
18,400
Feb 10, 2026
946.00
950.00
933.00
933.00
893.00
16,600
Feb 9, 2026
985.00
988.00
961.00
961.00
919.80
3,700
Feb 6, 2026
964.00
989.00
964.00
980.00
937.99
5,600
Feb 5, 2026
963.00
964.00
954.00
954.00
913.10
900
Feb 4, 2026
959.00
970.00
956.00
956.00
915.01
2,000
Feb 3, 2026
946.00
967.00
946.00
967.00
925.54
10,300
Feb 2, 2026
959.00
960.00
950.00
954.00
913.10
2,500
Jan 30, 2026
947.00
962.00
947.00
949.00
908.31
800
Jan 29, 2026
953.00
960.00
951.00
960.00
918.84
1,500
Jan 28, 2026
951.00
960.00
951.00
960.00
918.84
500
Jan 27, 2026
974.00
974.00
955.00
955.00
914.06
1,600
Jan 26, 2026
974.00
974.00
965.00
965.00
923.63
700
Jan 23, 2026
963.00
963.00
956.00
959.00
917.89
2,500
Jan 22, 2026
963.00
963.00
963.00
963.00
921.71
1,400
Jan 21, 2026
965.00
969.00
954.00
954.00
913.10
1,100
Jan 20, 2026
974.00
974.00
961.00
964.00
922.67
600
Jan 19, 2026
976.00
976.00
954.00
969.00
927.46
2,900
Jan 16, 2026
966.00
968.00
960.00
968.00
926.50
400
Jan 15, 2026
960.00
978.00
956.00
956.00
915.01
3,100
Jan 14, 2026
955.00
964.00
955.00
960.00
918.84
3,000
Jan 13, 2026
958.00
958.00
952.00
955.00
914.06
2,300
Jan 9, 2026
950.00
958.00
943.00
943.00
902.57
1,600
Jan 8, 2026
960.00
960.00
946.00
955.00
914.06
3,100
Jan 7, 2026
943.00
961.00
943.00
960.00
918.84
3,800
Jan 6, 2026
942.00
949.00
941.00
942.00
901.61
2,000
Jan 5, 2026
939.00
943.00
938.00
939.00
898.74
1,800
Dec 30, 2025
930.00
939.00
922.00
939.00
898.74
3,200
Dec 29, 2025
938.00
938.00
920.00
933.00
893.00
4,400
Dec 26, 2025
927.00
933.00
922.00
923.00
883.43
16,000
Dec 25, 2025
925.00
932.00
915.00
928.00
888.21
16,400
Dec 24, 2025
932.00
935.00
915.00
925.00
885.34
26,200
Dec 23, 2025
943.00
943.00
932.00
932.00
892.04
15,200
Dec 22, 2025
947.00
948.00
932.00
943.00
902.57
9,500
Dec 19, 2025
944.00
947.00
938.00
944.00
903.53
18,700
Dec 18, 2025
941.00
942.00
939.00
939.00
898.74
9,700
Dec 17, 2025
941.00
944.00
940.00
943.00
902.57
7,200
Dec 16, 2025
941.00
946.00
935.00
940.00
899.70
5,900
Dec 15, 2025
944.00
945.00
936.00
939.00
898.74
12,800
Dec 12, 2025
952.00
953.00
941.00
947.00
906.40
8,100
Dec 11, 2025
953.00
958.00
944.00
944.00
903.53
18,200
Dec 10, 2025
965.00
965.00
951.00
953.00
912.14
3,000
Dec 9, 2025
963.00
963.00
960.00
960.00
918.84
4,100
Dec 8, 2025
966.00
968.00
961.00
968.00
926.50
2,600
Dec 5, 2025
970.00
970.00
965.00
970.00
928.41
2,000
Dec 4, 2025
980.00
980.00
965.00
970.00
928.41
2,900
Dec 3, 2025
970.00
976.00
970.00
970.00
928.41
1,600
Dec 2, 2025
983.00
983.00
971.00
976.00
934.16
1,100
Dec 1, 2025
980.00
980.00
970.00
974.00
932.24
4,100
Nov 28, 2025
977.00
982.00
972.00
980.00
937.99
3,400
Nov 27, 2025
977.00
977.00
968.00
977.00
935.11
1,400
Nov 26, 2025
962.00
976.00
962.00
972.00
930.33
3,700
Nov 25, 2025
980.00
980.00
961.00
966.00
924.59
3,300
Nov 21, 2025
970.00
970.00
962.00
965.00
923.63
1,400
Nov 20, 2025
966.00
970.00
961.00
970.00
928.41
3,000
Nov 19, 2025
956.00
965.00
956.00
961.00
919.80
1,600
Nov 18, 2025
960.00
962.00
953.00
956.00
915.01
2,400
Nov 17, 2025
960.00
960.00
956.00
957.00
915.97
1,300
Nov 14, 2025
953.00
962.00
950.00
961.00
919.80
6,800
Nov 13, 2025
953.00
957.00
950.00
953.00
912.14
9,100
Nov 12, 2025
962.00
962.00
954.00
954.00
913.10
10,800
Nov 11, 2025
961.00
964.00
953.00
962.00
920.76
5,500
Nov 10, 2025
975.00
975.00
953.00
965.00
923.63
2,000
