Intrance Co., Ltd. 3237
TSE · Japan · Finance
¥89.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥89.00 | 0.00% | ¥88.00 | ¥89.00 | ¥86.00 | 82.00K |
| 2026-09-30 | ¥89.00 | -1.11% | ¥88.00 | ¥90.00 | ¥87.00 | 107.90K |
| 2026-09-29 | ¥90.00 | 0.00% | ¥85.00 | ¥90.00 | ¥82.00 | 467.30K |
| 2026-09-28 | ¥90.00 | -2.17% | ¥91.00 | ¥92.00 | ¥87.00 | 677.90K |
| 2026-09-25 | ¥92.00 | -2.13% | ¥94.00 | ¥94.00 | ¥89.00 | 474.80K |
| 2026-09-24 | ¥94.00 | 0.00% | ¥94.00 | ¥96.00 | ¥94.00 | 113.50K |
| 2026-09-18 | ¥94.00 | -1.05% | ¥95.00 | ¥97.00 | ¥94.00 | 1.11M |
| 2026-09-17 | ¥95.00 | 0.00% | ¥94.00 | ¥96.00 | ¥94.00 | 147.50K |
| 2026-09-16 | ¥95.00 | +1.06% | ¥94.00 | ¥95.00 | ¥91.00 | 274.10K |
| 2026-09-15 | ¥94.00 | -1.05% | ¥95.00 | ¥95.00 | ¥93.00 | 58.20K |
| 2026-09-14 | ¥95.00 | -1.04% | ¥96.00 | ¥96.00 | ¥94.00 | 70.10K |
| 2026-09-11 | ¥96.00 | 0.00% | ¥95.00 | ¥96.00 | ¥93.00 | 218.60K |
| 2026-09-10 | ¥96.00 | +2.13% | ¥94.00 | ¥97.00 | ¥93.00 | 445.60K |
| 2026-09-09 | ¥94.00 | 0.00% | ¥93.00 | ¥95.00 | ¥93.00 | 79.50K |
| 2026-09-08 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥93.00 | 116.70K |
| 2026-09-07 | ¥94.00 | -1.05% | ¥96.00 | ¥96.00 | ¥93.00 | 122.00K |
| 2026-09-04 | ¥95.00 | +1.06% | ¥94.00 | ¥97.00 | ¥93.00 | 141.20K |
| 2026-09-03 | ¥94.00 | -2.08% | ¥95.00 | ¥95.00 | ¥92.00 | 322.50K |
| 2026-09-02 | ¥96.00 | -3.03% | ¥98.00 | ¥98.00 | ¥95.00 | 515.10K |
| 2026-09-01 | ¥99.00 | 0.00% | ¥99.00 | ¥99.00 | ¥97.00 | 186.30K |
| 2026-08-31 | ¥99.00 | 0.00% | ¥99.00 | ¥100.00 | ¥98.00 | 128.10K |
| 2026-08-28 | ¥99.00 | +2.06% | ¥99.00 | ¥101.00 | ¥99.00 | 120.30K |
| 2026-08-27 | ¥97.00 | -3.96% | ¥100.00 | ¥101.00 | ¥97.00 | 436.10K |
| 2026-08-26 | ¥101.00 | 0.00% | ¥103.00 | ¥103.00 | ¥101.00 | 136.10K |
| 2026-08-25 | ¥101.00 | -0.98% | ¥102.00 | ¥104.00 | ¥100.00 | 205.70K |
| 2026-08-24 | ¥102.00 | -3.77% | ¥106.00 | ¥106.00 | ¥102.00 | 199.30K |
| 2026-08-21 | ¥106.00 | 0.00% | ¥107.00 | ¥107.00 | ¥104.00 | 108.80K |
| 2026-08-20 | ¥106.00 | +1.92% | ¥106.00 | ¥107.00 | ¥104.00 | 177.00K |
| 2026-08-19 | ¥104.00 | -0.95% | ¥104.00 | ¥109.00 | ¥103.00 | 194.70K |
| 2026-08-18 | ¥105.00 | -0.94% | ¥105.00 | ¥109.00 | ¥103.00 | 296.70K |
| 2026-08-17 | ¥106.00 | -0.93% | ¥106.00 | ¥110.00 | ¥104.00 | 291.50K |
| 2026-08-14 | ¥107.00 | +9.18% | ¥97.00 | ¥107.00 | ¥97.00 | 554.10K |
| 2026-08-13 | ¥98.00 | 0.00% | ¥98.00 | ¥100.00 | ¥97.00 | 121.70K |
| 2026-08-12 | ¥98.00 | -2.00% | ¥100.00 | ¥100.00 | ¥97.00 | 231.20K |
| 2026-08-10 | ¥100.00 | 0.00% | ¥100.00 | ¥101.00 | ¥99.00 | 141.50K |
| 2026-08-07 | ¥100.00 | -2.91% | ¥102.00 | ¥102.00 | ¥98.00 | 246.90K |
| 2026-08-06 | ¥103.00 | +4.04% | ¥99.00 | ¥106.00 | ¥94.00 | 1.12M |
| 2026-08-05 | ¥99.00 | -1.98% | ¥100.00 | ¥101.00 | ¥98.00 | 107.50K |
| 2026-08-04 | ¥101.00 | +5.21% | ¥94.00 | ¥102.00 | ¥94.00 | 455.60K |
| 2026-08-03 | ¥96.00 | +4.35% | ¥91.00 | ¥96.00 | ¥91.00 | 276.40K |
| 2026-07-31 | ¥92.00 | 0.00% | ¥91.00 | ¥94.00 | ¥91.00 | 67.00K |
| 2026-07-30 | ¥92.00 | 0.00% | ¥92.00 | ¥93.00 | ¥90.00 | 145.70K |
| 2026-07-29 | ¥92.00 | +1.10% | ¥92.00 | ¥94.00 | ¥89.00 | 411.10K |
| 2026-07-28 | ¥91.00 | -7.14% | ¥97.00 | ¥97.00 | ¥91.00 | 505.50K |
| 2026-07-27 | ¥98.00 | +2.08% | ¥96.00 | ¥98.00 | ¥95.00 | 151.60K |
| 2026-07-24 | ¥96.00 | -2.04% | ¥98.00 | ¥100.00 | ¥96.00 | 169.90K |
| 2026-07-23 | ¥98.00 | +2.08% | ¥96.00 | ¥100.00 | ¥96.00 | 193.50K |
| 2026-07-22 | ¥96.00 | -4.95% | ¥101.00 | ¥101.00 | ¥93.00 | 746.30K |
| 2026-07-21 | ¥101.00 | +4.12% | ¥97.00 | ¥102.00 | ¥95.00 | 364.30K |
| 2026-07-17 | ¥97.00 | -3.96% | ¥101.00 | ¥101.00 | ¥92.00 | 1.00M |
| 2026-07-16 | ¥101.00 | -0.98% | ¥101.00 | ¥103.00 | ¥99.00 | 368.60K |
| 2026-07-15 | ¥102.00 | -0.97% | ¥103.00 | ¥107.00 | ¥102.00 | 255.90K |
| 2026-07-14 | ¥103.00 | -1.90% | ¥104.00 | ¥106.00 | ¥102.00 | 411.30K |
| 2026-07-13 | ¥105.00 | 0.00% | ¥104.00 | ¥114.00 | ¥103.00 | 1.28M |
| 2026-07-10 | ¥105.00 | +7.14% | ¥97.00 | ¥107.00 | ¥97.00 | 1.07M |
| 2026-07-09 | ¥98.00 | 0.00% | ¥98.00 | ¥103.00 | ¥98.00 | 220.50K |
| 2026-07-08 | ¥98.00 | -2.00% | ¥100.00 | ¥101.00 | ¥97.00 | 318.60K |
| 2026-07-07 | ¥100.00 | -6.54% | ¥105.00 | ¥107.00 | ¥100.00 | 597.40K |
| 2026-07-06 | ¥107.00 | -1.83% | ¥106.00 | ¥113.00 | ¥94.00 | 4.55M |
| 2026-07-03 | ¥109.00 | +5.83% | ¥101.00 | ¥109.00 | ¥101.00 | 945.60K |
| 2026-07-02 | ¥103.00 | -5.50% | ¥107.00 | ¥108.00 | ¥103.00 | 673.50K |
| 2026-07-01 | ¥109.00 | +12.37% | ¥98.00 | ¥109.00 | ¥98.00 | 1.73M |
| 2026-06-30 | ¥97.00 | +4.30% | ¥93.00 | ¥100.00 | ¥91.00 | 527.60K |
| 2026-06-29 | ¥93.00 | +1.09% | ¥91.00 | ¥94.00 | ¥87.00 | 504.50K |
| 2026-06-26 | ¥92.00 | -1.08% | ¥92.00 | ¥96.00 | ¥89.00 | 599.10K |
| 2026-06-25 | ¥93.00 | +1.09% | ¥87.00 | ¥97.00 | ¥86.00 | 1.59M |
| 2026-06-24 | ¥92.00 | 0.00% | ¥101.00 | ¥108.00 | ¥83.00 | 7.90M |
| 2026-06-23 | ¥92.00 | +2.22% | ¥92.00 | ¥98.00 | ¥90.00 | 1.80M |
| 2026-06-22 | ¥90.00 | -4.26% | ¥89.00 | ¥100.00 | ¥89.00 | 1.68M |
| 2026-06-19 | ¥94.00 | +2.17% | ¥94.00 | ¥96.00 | ¥87.00 | 1.27M |
| 2026-06-18 | ¥92.00 | -2.13% | ¥90.00 | ¥106.00 | ¥87.00 | 6.28M |
| 2026-06-17 | ¥94.00 | +14.63% | ¥82.00 | ¥105.00 | ¥81.00 | 6.98M |
| 2026-06-16 | ¥82.00 | +1.23% | ¥81.00 | ¥83.00 | ¥80.00 | 684.60K |
| 2026-06-15 | ¥81.00 | +9.46% | ¥75.00 | ¥82.00 | ¥74.00 | 1.08M |
| 2026-06-12 | ¥74.00 | 0.00% | ¥74.00 | ¥75.00 | ¥70.00 | 553.90K |
| 2026-06-11 | ¥74.00 | +1.37% | ¥72.00 | ¥75.00 | ¥72.00 | 48.60K |
| 2026-06-10 | ¥73.00 | 0.00% | ¥73.00 | ¥73.00 | ¥72.00 | 77.50K |
| 2026-06-09 | ¥73.00 | -2.67% | ¥74.00 | ¥75.00 | ¥72.00 | 329.50K |
| 2026-06-08 | ¥75.00 | -1.32% | ¥74.00 | ¥77.00 | ¥73.00 | 276.90K |
| 2026-06-05 | ¥76.00 | +7.04% | ¥71.00 | ¥78.00 | ¥71.00 | 615.30K |
| 2026-06-04 | ¥71.00 | -2.74% | ¥71.00 | ¥73.00 | ¥71.00 | 102.10K |
| 2026-06-03 | ¥73.00 | +4.29% | ¥71.00 | ¥73.00 | ¥70.00 | 269.80K |
| 2026-06-02 | ¥70.00 | 0.00% | ¥69.00 | ¥71.00 | ¥69.00 | 140.20K |
| 2026-06-01 | ¥70.00 | 0.00% | ¥70.00 | ¥71.00 | ¥69.00 | 132.80K |
| 2026-05-29 | ¥70.00 | +1.45% | ¥69.00 | ¥71.00 | ¥69.00 | 58.10K |
| 2026-05-28 | ¥69.00 | -1.43% | ¥70.00 | ¥71.00 | ¥69.00 | 79.90K |
| 2026-05-27 | ¥70.00 | 0.00% | ¥69.00 | ¥70.00 | ¥69.00 | 24.50K |
| 2026-05-26 | ¥70.00 | +1.45% | ¥69.00 | ¥71.00 | ¥69.00 | 91.30K |
| 2026-05-25 | ¥69.00 | 0.00% | ¥69.00 | ¥71.00 | ¥67.00 | 188.00K |
| 2026-05-22 | ¥69.00 | +1.47% | ¥69.00 | ¥71.00 | ¥68.00 | 279.90K |