Stock listing
Tokyo:556A Inuneko Seikatsu Co.,Ltd. (犬猫生活) 株価
Follow Inuneko Seikatsu Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:556A
¥2,443.00 JPY -112.00 (-4.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,381.00 – ¥2,560.00 JPYNov 4, 2026
- Volume
- 45,400 sharesNov 4, 2026
- Market cap
- ¥6.69B JPYAt the close on Nov 4, 2026 · price × 2.74M shares outstanding
- Traded on an average day
- ¥109.4M JPYMedian day 35,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:556A · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,443.00 | -112.00 | -4.4% | ¥2,531.00 | ¥2,560.00 | ¥2,381.00 | 45,400 | |
| ¥2,555.00 | -113.00 | -4.2% | ¥2,626.00 | ¥2,662.00 | ¥2,555.00 | 19,300 | |
| ¥2,668.00 | -30.00 | -1.1% | ¥2,685.00 | ¥2,727.00 | ¥2,641.00 | 12,600 | |
| ¥2,698.00 | +20.00 | +0.7% | ¥2,667.00 | ¥2,795.00 | ¥2,665.00 | 20,300 | |
| ¥2,678.00 | -149.00 | -5.3% | ¥2,906.00 | ¥2,914.00 | ¥2,650.00 | 34,100 | |
| ¥2,827.00 | -52.00 | -1.8% | ¥2,882.00 | ¥2,911.00 | ¥2,827.00 | 10,700 | |
| ¥2,879.00 | -9.00 | -0.3% | ¥2,938.00 | ¥2,940.00 | ¥2,860.00 | 13,800 | |
| ¥2,888.00 | -12.00 | -0.4% | ¥2,860.00 | ¥2,920.00 | ¥2,810.00 | 19,700 | |
| ¥2,900.00 | -140.00 | -4.6% | ¥3,050.00 | ¥3,180.00 | ¥2,875.00 | 45,700 | |
| ¥3,040.00 | +260.00 | +9.4% | ¥2,809.00 | ¥3,045.00 | ¥2,802.00 | 36,400 | |
| ¥2,780.00 | -206.00 | -6.9% | ¥2,986.00 | ¥2,986.00 | ¥2,745.00 | 46,000 | |
| ¥2,986.00 | -159.00 | -5.1% | ¥3,010.00 | ¥3,180.00 | ¥2,986.00 | 61,800 | |
| ¥3,145.00 | -40.00 | -1.3% | ¥3,155.00 | ¥3,185.00 | ¥3,050.00 | 22,300 | |
| ¥3,185.00 | -10.00 | -0.3% | ¥3,125.00 | ¥3,255.00 | ¥2,975.00 | 69,900 | |
| ¥3,195.00 | +231.00 | +7.8% | ¥2,978.00 | ¥3,240.00 | ¥2,975.00 | 89,200 | |
| ¥2,964.00 | +67.00 | +2.3% | ¥2,887.00 | ¥3,010.00 | ¥2,887.00 | 36,600 | |
| ¥2,897.00 | +35.00 | +1.2% | ¥2,850.00 | ¥2,922.00 | ¥2,780.00 | 29,500 | |
| ¥2,862.00 | -47.00 | -1.6% | ¥2,907.00 | ¥2,918.00 | ¥2,831.00 | 25,500 | |
| ¥2,909.00 | -6.00 | -0.2% | ¥2,900.00 | ¥2,920.00 | ¥2,778.00 | 44,300 | |
| ¥2,915.00 | -51.00 | -1.7% | ¥2,946.00 | ¥2,967.00 | ¥2,900.00 | 37,100 | |
| ¥2,966.00 | -21.00 | -0.7% | ¥2,980.00 | ¥3,000.00 | ¥2,882.00 | 38,500 | |
| ¥2,987.00 | -23.00 | -0.8% | ¥3,035.00 | ¥3,035.00 | ¥2,946.00 | 56,000 | |
| ¥3,010.00 | +85.00 | +2.9% | ¥2,904.00 | ¥3,020.00 | ¥2,735.00 | 87,600 | |
| ¥2,925.00 | -31.00 | -1.0% | ¥2,982.00 | ¥2,985.00 | ¥2,904.00 | 40,800 | |
| ¥2,956.00 | +26.00 | +0.9% | ¥2,957.00 | ¥2,998.00 | ¥2,910.00 | 51,000 | |
| ¥2,930.00 | +30.00 | +1.0% | ¥2,990.00 | ¥3,045.00 | ¥2,868.00 | 176,300 | |
| ¥2,900.00 | +250.00 | +9.4% | ¥2,656.00 | ¥2,949.00 | ¥2,638.00 | 109,400 | |
| ¥2,650.00 | +97.00 | +3.8% | ¥2,553.00 | ¥2,684.00 | ¥2,553.00 | 62,000 | |
| ¥2,553.00 | -4.00 | -0.2% | ¥2,557.00 | ¥2,626.00 | ¥2,503.00 | 64,100 | |
| ¥2,557.00 | +213.00 | +9.1% | ¥2,304.00 | ¥2,557.00 | ¥2,303.00 | 108,100 | |
| ¥2,344.00 | -15.00 | -0.6% | ¥2,350.00 | ¥2,350.00 | ¥2,262.00 | 51,900 | |
| ¥2,359.00 | +50.00 | +2.2% | ¥2,359.00 | ¥2,450.00 | ¥2,259.00 | 158,400 | |
| ¥2,309.00 | +79.00 | +3.5% | ¥2,239.00 | ¥2,344.00 | ¥2,232.00 | 46,000 | |
| ¥2,230.00 | -36.00 | -1.6% | ¥2,250.00 | ¥2,263.00 | ¥2,198.00 | 18,400 | |
| ¥2,266.00 | +25.00 | +1.1% | ¥2,254.00 | ¥2,279.00 | ¥2,222.00 | 11,800 | |
| ¥2,241.00 | -8.00 | -0.4% | ¥2,241.00 | ¥2,246.00 | ¥2,203.00 | 35,000 | |
| ¥2,249.00 | -85.00 | -3.6% | ¥2,312.00 | ¥2,316.00 | ¥2,249.00 | 28,100 | |
| ¥2,334.00 | +6.00 | +0.3% | ¥2,343.00 | ¥2,364.00 | ¥2,270.00 | 37,000 | |
| ¥2,328.00 | +109.00 | +4.9% | ¥2,215.00 | ¥2,338.00 | ¥2,202.00 | 21,100 | |
| ¥2,219.00 | +16.00 | +0.7% | ¥2,229.00 | ¥2,229.00 | ¥2,181.00 | 11,400 | |
| ¥2,203.00 | -95.00 | -4.1% | ¥2,274.00 | ¥2,274.00 | ¥2,201.00 | 22,200 | |
| ¥2,298.00 | -19.00 | -0.8% | ¥2,312.00 | ¥2,325.00 | ¥2,262.00 | 19,200 | |
| ¥2,317.00 | +19.00 | +0.8% | ¥2,304.00 | ¥2,339.00 | ¥2,271.00 | 37,500 | |
| ¥2,298.00 | +21.00 | +0.9% | ¥2,277.00 | ¥2,324.00 | ¥2,261.00 | 33,000 | |
| ¥2,277.00 | +36.00 | +1.6% | ¥2,258.00 | ¥2,277.00 | ¥2,231.00 | 11,300 | |
| ¥2,241.00 | -23.00 | -1.0% | ¥2,273.00 | ¥2,279.00 | ¥2,234.00 | 9,700 | |
| ¥2,264.00 | +45.00 | +2.0% | ¥2,219.00 | ¥2,269.00 | ¥2,219.00 | 17,900 | |
| ¥2,219.00 | -69.00 | -3.0% | ¥2,287.00 | ¥2,287.00 | ¥2,209.00 | 17,300 | |
| ¥2,288.00 | +53.00 | +2.4% | ¥2,230.00 | ¥2,288.00 | ¥2,168.00 | 23,800 | |
| ¥2,235.00 | +88.00 | +4.1% | ¥2,190.00 | ¥2,246.00 | ¥2,127.00 | 26,700 | |
| ¥2,147.00 | -141.00 | -6.2% | ¥2,238.00 | ¥2,249.00 | ¥2,114.00 | 49,800 | |
| ¥2,288.00 | +27.00 | +1.2% | ¥2,300.00 | ¥2,350.00 | ¥2,258.00 | 51,300 | |
| ¥2,261.00 | +38.00 | +1.7% | ¥2,250.00 | ¥2,269.00 | ¥2,213.00 | 19,400 | |
| ¥2,223.00 | -12.00 | -0.5% | ¥2,239.00 | ¥2,302.00 | ¥2,195.00 | 48,800 | |
| ¥2,235.00 | +56.00 | +2.6% | ¥2,191.00 | ¥2,248.00 | ¥2,160.00 | 48,000 | |
| ¥2,179.00 | +179.00 | +8.9% | ¥2,031.00 | ¥2,185.00 | ¥2,016.00 | 66,800 | |
| ¥2,000.00 | +42.00 | +2.1% | ¥1,954.00 | ¥2,013.00 | ¥1,953.00 | 24,600 | |
| ¥1,958.00 | +22.00 | +1.1% | ¥1,936.00 | ¥1,973.00 | ¥1,920.00 | 15,700 | |
| ¥1,936.00 | -38.00 | -1.9% | ¥1,973.00 | ¥1,973.00 | ¥1,922.00 | 24,300 | |
| ¥1,974.00 | +69.00 | +3.6% | ¥1,929.00 | ¥1,974.00 | ¥1,889.00 | 24,600 | |
| ¥1,905.00 | +10.00 | +0.5% | ¥1,895.00 | ¥1,920.00 | ¥1,888.00 | 22,600 |
- Ticker
- Tokyo:556A
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 27, 2026
Japan's dour IPO market unlikely to improve despite sizzling debuts of sake, pet food firms
Latest deck · Sep 14, 2026
犬猫生活株式会社 — Q1 FY2027.4 Earnings Presentation
Earnings · 27 slides
Latest news
Decks
犬猫生活株式会社 — Q1 FY2027.4 Earnings Presentation
Earnings · 27 slides · Sep 14, 2026
Inuneko Seikatsu Co.,Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 27, 2026 · oldest 2026
- Decks
- 1 deck · latest Sep 14, 2026
Log in to ask 6ix AI your own questions about Inuneko Seikatsu Co.,Ltd.