INTERMESTIC INC. 262A
TSE · Japan · Health Technology
¥1,662.00-40.00 (-2.35%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,668.00 | -2.00% | ¥1,699.00 | ¥1,699.00 | ¥1,666.00 | 112.00K |
| 2026-10-01 | ¥1,702.00 | +0.12% | ¥1,698.00 | ¥1,708.00 | ¥1,677.00 | 128.60K |
| 2026-09-30 | ¥1,700.00 | +1.13% | ¥1,687.00 | ¥1,716.00 | ¥1,671.00 | 192.10K |
| 2026-09-29 | ¥1,681.00 | -1.41% | ¥1,692.00 | ¥1,694.00 | ¥1,667.00 | 159.00K |
| 2026-09-28 | ¥1,705.00 | -1.73% | ¥1,719.00 | ¥1,735.00 | ¥1,702.00 | 146.40K |
| 2026-09-25 | ¥1,735.00 | +0.75% | ¥1,722.00 | ¥1,744.00 | ¥1,715.00 | 140.60K |
| 2026-09-24 | ¥1,722.00 | -1.09% | ¥1,742.00 | ¥1,750.00 | ¥1,722.00 | 126.70K |
| 2026-09-18 | ¥1,741.00 | -2.08% | ¥1,762.00 | ¥1,762.00 | ¥1,733.00 | 137.90K |
| 2026-09-17 | ¥1,778.00 | +2.42% | ¥1,719.00 | ¥1,781.00 | ¥1,718.00 | 140.80K |
| 2026-09-16 | ¥1,736.00 | -0.80% | ¥1,749.00 | ¥1,768.00 | ¥1,712.00 | 150.30K |
| 2026-09-15 | ¥1,750.00 | +0.06% | ¥1,750.00 | ¥1,758.00 | ¥1,728.00 | 92.80K |
| 2026-09-14 | ¥1,749.00 | +4.42% | ¥1,651.00 | ¥1,749.00 | ¥1,643.00 | 242.80K |
| 2026-09-11 | ¥1,675.00 | -3.62% | ¥1,703.00 | ¥1,707.00 | ¥1,674.00 | 340.90K |
| 2026-09-10 | ¥1,738.00 | +0.64% | ¥1,716.00 | ¥1,747.00 | ¥1,702.00 | 202.70K |
| 2026-09-09 | ¥1,727.00 | -1.26% | ¥1,736.00 | ¥1,736.00 | ¥1,711.00 | 160.70K |
| 2026-09-08 | ¥1,749.00 | -2.18% | ¥1,772.00 | ¥1,777.00 | ¥1,742.00 | 193.90K |
| 2026-09-07 | ¥1,788.00 | +1.94% | ¥1,750.00 | ¥1,814.00 | ¥1,747.00 | 377.10K |
| 2026-09-04 | ¥1,754.00 | +2.99% | ¥1,705.00 | ¥1,764.00 | ¥1,685.00 | 309.00K |
| 2026-09-03 | ¥1,703.00 | -1.56% | ¥1,708.00 | ¥1,721.00 | ¥1,688.00 | 342.60K |
| 2026-09-02 | ¥1,730.00 | -3.41% | ¥1,775.00 | ¥1,791.00 | ¥1,730.00 | 336.40K |
| 2026-09-01 | ¥1,791.00 | -0.56% | ¥1,790.00 | ¥1,807.00 | ¥1,774.00 | 306.00K |
| 2026-08-31 | ¥1,801.00 | -0.77% | ¥1,817.00 | ¥1,829.00 | ¥1,772.00 | 345.30K |
| 2026-08-28 | ¥1,815.00 | -1.68% | ¥1,846.00 | ¥1,852.00 | ¥1,815.00 | 152.00K |
| 2026-08-27 | ¥1,846.00 | +1.54% | ¥1,825.00 | ¥1,863.00 | ¥1,813.00 | 183.60K |
| 2026-08-26 | ¥1,818.00 | -1.78% | ¥1,844.00 | ¥1,852.00 | ¥1,815.00 | 179.00K |
| 2026-08-25 | ¥1,851.00 | -1.12% | ¥1,871.00 | ¥1,871.00 | ¥1,844.00 | 103.20K |
| 2026-08-24 | ¥1,872.00 | +1.19% | ¥1,835.00 | ¥1,889.00 | ¥1,832.00 | 124.30K |
| 2026-08-21 | ¥1,850.00 | -1.33% | ¥1,838.00 | ¥1,854.00 | ¥1,820.00 | 100.20K |
| 2026-08-20 | ¥1,875.00 | +4.05% | ¥1,815.00 | ¥1,875.00 | ¥1,806.00 | 197.40K |
| 2026-08-19 | ¥1,802.00 | -2.96% | ¥1,869.00 | ¥1,874.00 | ¥1,780.00 | 418.20K |
| 2026-08-18 | ¥1,857.00 | -3.38% | ¥1,899.00 | ¥1,913.00 | ¥1,857.00 | 248.40K |
| 2026-08-17 | ¥1,922.00 | -0.21% | ¥1,910.00 | ¥1,998.00 | ¥1,886.00 | 293.30K |
| 2026-08-14 | ¥1,926.00 | -0.21% | ¥1,946.00 | ¥1,980.00 | ¥1,882.00 | 275.00K |
| 2026-08-13 | ¥1,930.00 | -1.88% | ¥1,947.00 | ¥1,960.00 | ¥1,906.00 | 176.20K |
| 2026-08-12 | ¥1,967.00 | +1.92% | ¥1,912.00 | ¥1,969.00 | ¥1,885.00 | 268.80K |
| 2026-08-10 | ¥1,930.00 | +3.65% | ¥1,936.00 | ¥1,954.00 | ¥1,886.00 | 442.90K |
| 2026-08-07 | ¥1,862.00 | -7.50% | ¥1,934.00 | ¥2,006.00 | ¥1,844.00 | 696.60K |
| 2026-08-06 | ¥2,013.00 | -1.08% | ¥2,037.00 | ¥2,049.00 | ¥1,973.00 | 175.90K |
| 2026-08-05 | ¥2,035.00 | +2.06% | ¥2,005.00 | ¥2,038.00 | ¥1,968.00 | 217.40K |
| 2026-08-04 | ¥1,994.00 | -0.94% | ¥2,010.00 | ¥2,018.00 | ¥1,946.00 | 179.90K |
| 2026-08-03 | ¥2,013.00 | +3.28% | ¥1,949.00 | ¥2,026.00 | ¥1,940.00 | 312.90K |
| 2026-07-31 | ¥1,949.00 | +1.78% | ¥1,910.00 | ¥1,957.00 | ¥1,859.00 | 215.00K |
| 2026-07-30 | ¥1,915.00 | +1.22% | ¥1,932.00 | ¥1,941.00 | ¥1,903.00 | 345.40K |
| 2026-07-29 | ¥1,892.00 | +0.69% | ¥1,891.00 | ¥1,918.00 | ¥1,864.00 | 345.60K |
| 2026-07-28 | ¥1,879.00 | +1.29% | ¥1,873.00 | ¥1,894.00 | ¥1,826.00 | 288.40K |
| 2026-07-27 | ¥1,855.00 | +3.34% | ¥1,820.00 | ¥1,861.00 | ¥1,807.00 | 215.60K |
| 2026-07-24 | ¥1,795.00 | -0.44% | ¥1,782.00 | ¥1,814.00 | ¥1,766.00 | 341.40K |
| 2026-07-23 | ¥1,803.00 | -2.12% | ¥1,823.00 | ¥1,842.00 | ¥1,801.00 | 211.20K |
| 2026-07-22 | ¥1,842.00 | +0.27% | ¥1,846.00 | ¥1,855.00 | ¥1,813.00 | 170.00K |
| 2026-07-21 | ¥1,837.00 | +0.99% | ¥1,828.00 | ¥1,864.00 | ¥1,822.00 | 127.80K |
| 2026-07-17 | ¥1,819.00 | -1.30% | ¥1,835.00 | ¥1,851.00 | ¥1,790.00 | 243.70K |
| 2026-07-16 | ¥1,843.00 | -2.28% | ¥1,875.00 | ¥1,894.00 | ¥1,841.00 | 122.00K |
| 2026-07-15 | ¥1,886.00 | +0.21% | ¥1,882.00 | ¥1,890.00 | ¥1,860.00 | 102.50K |
| 2026-07-14 | ¥1,882.00 | +1.73% | ¥1,860.00 | ¥1,886.00 | ¥1,835.00 | 173.00K |
| 2026-07-13 | ¥1,850.00 | -3.50% | ¥1,915.00 | ¥1,925.00 | ¥1,847.00 | 400.20K |
| 2026-07-10 | ¥1,917.00 | -3.08% | ¥1,980.00 | ¥1,984.00 | ¥1,907.00 | 238.20K |
| 2026-07-09 | ¥1,978.00 | -1.69% | ¥2,012.00 | ¥2,012.00 | ¥1,966.00 | 193.30K |
| 2026-07-08 | ¥2,012.00 | -2.38% | ¥2,051.00 | ¥2,076.00 | ¥2,005.00 | 144.40K |
| 2026-07-07 | ¥2,061.00 | -3.19% | ¥2,040.00 | ¥2,090.00 | ¥1,968.00 | 468.90K |
| 2026-07-06 | ¥2,129.00 | +0.47% | ¥2,113.00 | ¥2,160.00 | ¥2,042.00 | 272.40K |
| 2026-07-03 | ¥2,119.00 | +3.92% | ¥2,041.00 | ¥2,149.00 | ¥2,040.00 | 233.90K |
| 2026-07-02 | ¥2,039.00 | +0.94% | ¥1,997.00 | ¥2,130.00 | ¥1,997.00 | 144.60K |
| 2026-07-01 | ¥2,020.00 | -1.08% | ¥2,042.00 | ¥2,061.00 | ¥1,966.00 | 196.60K |
| 2026-06-30 | ¥2,042.00 | -1.16% | ¥2,111.00 | ¥2,172.00 | ¥2,011.00 | 183.20K |
| 2026-06-29 | ¥2,066.00 | +4.08% | ¥2,022.00 | ¥2,089.00 | ¥2,013.00 | 135.50K |
| 2026-06-26 | ¥1,985.00 | -1.10% | ¥2,029.00 | ¥2,034.00 | ¥1,972.00 | 119.20K |
| 2026-06-25 | ¥2,007.00 | +2.61% | ¥1,990.00 | ¥2,044.00 | ¥1,960.00 | 183.80K |
| 2026-06-24 | ¥1,956.00 | -5.60% | ¥2,048.00 | ¥2,048.00 | ¥1,930.00 | 474.40K |
| 2026-06-23 | ¥2,072.00 | -2.03% | ¥2,099.00 | ¥2,104.00 | ¥2,061.00 | 150.10K |
| 2026-06-22 | ¥2,115.00 | -3.64% | ¥2,151.00 | ¥2,151.00 | ¥2,070.00 | 165.90K |
| 2026-06-19 | ¥2,195.00 | -1.44% | ¥2,228.00 | ¥2,261.00 | ¥2,195.00 | 173.30K |
| 2026-06-18 | ¥2,227.00 | -1.89% | ¥2,312.00 | ¥2,312.00 | ¥2,210.00 | 136.60K |
| 2026-06-17 | ¥2,270.00 | +0.98% | ¥2,277.00 | ¥2,337.00 | ¥2,258.00 | 180.30K |
| 2026-06-16 | ¥2,248.00 | -2.68% | ¥2,300.00 | ¥2,330.00 | ¥2,248.00 | 154.70K |
| 2026-06-15 | ¥2,310.00 | +3.49% | ¥2,240.00 | ¥2,340.00 | ¥2,229.00 | 277.60K |
| 2026-06-12 | ¥2,232.00 | +3.77% | ¥2,144.00 | ¥2,245.00 | ¥2,111.00 | 221.50K |
| 2026-06-11 | ¥2,151.00 | -3.89% | ¥2,266.00 | ¥2,287.00 | ¥2,139.00 | 278.10K |
| 2026-06-10 | ¥2,238.00 | +0.90% | ¥2,318.00 | ¥2,399.00 | ¥2,189.00 | 408.80K |
| 2026-06-09 | ¥2,218.00 | +6.38% | ¥2,080.00 | ¥2,262.00 | ¥2,070.00 | 613.40K |
| 2026-06-08 | ¥2,085.00 | +5.30% | ¥1,988.00 | ¥2,129.00 | ¥1,982.00 | 511.40K |
| 2026-06-05 | ¥1,980.00 | +6.45% | ¥1,965.00 | ¥2,046.00 | ¥1,960.00 | 427.50K |
| 2026-06-04 | ¥1,860.00 | -1.22% | ¥1,865.00 | ¥1,909.00 | ¥1,848.00 | 197.10K |
| 2026-06-03 | ¥1,883.00 | -5.38% | ¥1,930.00 | ¥1,937.00 | ¥1,845.00 | 309.60K |
| 2026-06-02 | ¥1,990.00 | +5.46% | ¥1,920.00 | ¥1,993.00 | ¥1,900.00 | 319.00K |
| 2026-06-01 | ¥1,887.00 | +1.02% | ¥1,900.00 | ¥1,906.00 | ¥1,852.00 | 165.00K |
| 2026-05-29 | ¥1,868.00 | +1.08% | ¥1,865.00 | ¥1,929.00 | ¥1,865.00 | 176.60K |
| 2026-05-28 | ¥1,848.00 | -1.39% | ¥1,867.00 | ¥1,867.00 | ¥1,837.00 | 146.90K |
| 2026-05-27 | ¥1,874.00 | -0.21% | ¥1,897.00 | ¥1,906.00 | ¥1,852.00 | 163.90K |
| 2026-05-26 | ¥1,878.00 | -0.90% | ¥1,888.00 | ¥1,918.00 | ¥1,866.00 | 158.10K |
| 2026-05-25 | ¥1,895.00 | -1.92% | ¥1,940.00 | ¥1,946.00 | ¥1,830.00 | 222.40K |