Intertrade Co., Ltd. 3747
TSE · Japan · Commercial Services
¥423.00+15.00 (+3.68%)
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 | ¥423.00 | +3.68% | ¥408.00 | ¥426.00 | ¥408.00 | 52.60K |
| 2026-10-01 | ¥408.00 | +0.74% | ¥405.00 | ¥412.00 | ¥403.00 | 28.10K |
| 2026-09-30 | ¥405.00 | -0.49% | ¥407.00 | ¥412.00 | ¥404.00 | 21.40K |
| 2026-09-29 | ¥407.00 | -0.49% | ¥409.00 | ¥410.00 | ¥398.00 | 26.10K |
| 2026-09-28 | ¥409.00 | +0.49% | ¥410.00 | ¥410.00 | ¥402.00 | 13.40K |
| 2026-09-25 | ¥407.00 | 0.00% | ¥408.00 | ¥408.00 | ¥401.00 | 10.10K |
| 2026-09-24 | ¥407.00 | +0.49% | ¥408.00 | ¥410.00 | ¥404.00 | 24.00K |
| 2026-09-18 | ¥405.00 | 0.00% | ¥405.00 | ¥407.00 | ¥401.00 | 24.20K |
| 2026-09-17 | ¥405.00 | +1.25% | ¥401.00 | ¥405.00 | ¥399.00 | 23.00K |
| 2026-09-16 | ¥400.00 | -1.23% | ¥401.00 | ¥408.00 | ¥394.00 | 37.40K |
| 2026-09-15 | ¥405.00 | 0.00% | ¥406.00 | ¥407.00 | ¥404.00 | 17.00K |
| 2026-09-14 | ¥405.00 | +0.75% | ¥399.00 | ¥406.00 | ¥399.00 | 18.10K |
| 2026-09-11 | ¥402.00 | -1.23% | ¥405.00 | ¥405.00 | ¥400.00 | 52.70K |
| 2026-09-10 | ¥407.00 | -1.93% | ¥421.00 | ¥421.00 | ¥406.00 | 33.80K |
| 2026-09-09 | ¥415.00 | -1.89% | ¥422.00 | ¥424.00 | ¥414.00 | 35.20K |
| 2026-09-08 | ¥423.00 | -0.47% | ¥422.00 | ¥440.00 | ¥422.00 | 39.60K |
| 2026-09-07 | ¥425.00 | +2.91% | ¥417.00 | ¥444.00 | ¥414.00 | 91.80K |
| 2026-09-04 | ¥413.00 | +0.24% | ¥420.00 | ¥424.00 | ¥411.00 | 24.10K |
| 2026-09-03 | ¥412.00 | -1.44% | ¥417.00 | ¥419.00 | ¥411.00 | 18.60K |
| 2026-09-02 | ¥418.00 | -3.02% | ¥428.00 | ¥428.00 | ¥416.00 | 28.40K |
| 2026-09-01 | ¥431.00 | -1.82% | ¥439.00 | ¥442.00 | ¥431.00 | 14.40K |
| 2026-08-31 | ¥439.00 | +3.29% | ¥425.00 | ¥443.00 | ¥425.00 | 35.40K |
| 2026-08-28 | ¥425.00 | -0.23% | ¥434.00 | ¥439.00 | ¥425.00 | 27.10K |
| 2026-08-27 | ¥426.00 | -5.12% | ¥450.00 | ¥450.00 | ¥426.00 | 77.60K |
| 2026-08-26 | ¥449.00 | -4.47% | ¥465.00 | ¥469.00 | ¥446.00 | 65.90K |
| 2026-08-25 | ¥470.00 | -2.08% | ¥481.00 | ¥483.00 | ¥460.00 | 89.40K |
| 2026-08-24 | ¥480.00 | +7.14% | ¥449.00 | ¥498.00 | ¥440.00 | 233.40K |
| 2026-08-21 | ¥448.00 | +3.23% | ¥436.00 | ¥485.00 | ¥436.00 | 353.00K |
| 2026-08-20 | ¥434.00 | +1.64% | ¥432.00 | ¥434.00 | ¥427.00 | 7.70K |
| 2026-08-19 | ¥427.00 | -1.61% | ¥426.00 | ¥427.00 | ¥417.00 | 14.40K |
| 2026-08-18 | ¥434.00 | +3.58% | ¥421.00 | ¥445.00 | ¥421.00 | 41.80K |
| 2026-08-17 | ¥419.00 | +1.21% | ¥412.00 | ¥420.00 | ¥410.00 | 16.50K |
| 2026-08-14 | ¥414.00 | -0.48% | ¥408.00 | ¥418.00 | ¥406.00 | 19.80K |
| 2026-08-13 | ¥416.00 | +1.96% | ¥406.00 | ¥416.00 | ¥404.00 | 10.10K |
| 2026-08-12 | ¥408.00 | +1.49% | ¥398.00 | ¥408.00 | ¥396.00 | 21.50K |
| 2026-08-10 | ¥402.00 | -2.19% | ¥398.00 | ¥402.00 | ¥390.00 | 18.70K |
| 2026-08-07 | ¥411.00 | -2.61% | ¥410.00 | ¥414.00 | ¥401.00 | 23.70K |
| 2026-08-06 | ¥422.00 | +3.69% | ¥406.00 | ¥425.00 | ¥404.00 | 25.20K |
| 2026-08-05 | ¥407.00 | -0.25% | ¥408.00 | ¥408.00 | ¥404.00 | 6.40K |
| 2026-08-04 | ¥408.00 | +1.49% | ¥402.00 | ¥411.00 | ¥397.00 | 26.40K |
| 2026-08-03 | ¥402.00 | +2.29% | ¥393.00 | ¥402.00 | ¥389.00 | 12.30K |
| 2026-07-31 | ¥393.00 | +2.61% | ¥382.00 | ¥396.00 | ¥382.00 | 11.30K |
| 2026-07-30 | ¥383.00 | -0.78% | ¥385.00 | ¥388.00 | ¥382.00 | 15.80K |
| 2026-07-29 | ¥386.00 | -2.77% | ¥389.00 | ¥394.00 | ¥386.00 | 23.90K |
| 2026-07-28 | ¥397.00 | -3.64% | ¥404.00 | ¥406.00 | ¥395.00 | 16.80K |
| 2026-07-27 | ¥412.00 | +0.98% | ¥405.00 | ¥412.00 | ¥405.00 | 6.90K |
| 2026-07-24 | ¥408.00 | -1.69% | ¥412.00 | ¥412.00 | ¥405.00 | 13.10K |
| 2026-07-23 | ¥415.00 | -0.95% | ¥415.00 | ¥417.00 | ¥414.00 | 6.90K |
| 2026-07-22 | ¥419.00 | +1.70% | ¥410.00 | ¥420.00 | ¥410.00 | 20.40K |
| 2026-07-21 | ¥412.00 | +1.98% | ¥398.00 | ¥416.00 | ¥398.00 | 28.20K |
| 2026-07-17 | ¥404.00 | -6.48% | ¥424.00 | ¥427.00 | ¥404.00 | 61.80K |
| 2026-07-16 | ¥432.00 | -3.79% | ¥432.00 | ¥438.00 | ¥432.00 | 51.50K |
| 2026-07-15 | ¥449.00 | +2.98% | ¥439.00 | ¥449.00 | ¥434.00 | 37.70K |
| 2026-07-14 | ¥436.00 | +0.46% | ¥434.00 | ¥440.00 | ¥424.00 | 44.70K |
| 2026-07-13 | ¥434.00 | +2.60% | ¥425.00 | ¥434.00 | ¥423.00 | 42.50K |
| 2026-07-10 | ¥423.00 | +3.93% | ¥407.00 | ¥424.00 | ¥404.00 | 30.40K |
| 2026-07-09 | ¥407.00 | +0.25% | ¥407.00 | ¥407.00 | ¥402.00 | 5.90K |
| 2026-07-08 | ¥406.00 | -2.40% | ¥414.00 | ¥414.00 | ¥403.00 | 22.00K |
| 2026-07-07 | ¥416.00 | -1.42% | ¥417.00 | ¥421.00 | ¥414.00 | 25.00K |
| 2026-07-06 | ¥422.00 | +4.20% | ¥404.00 | ¥426.00 | ¥404.00 | 33.50K |
| 2026-07-03 | ¥405.00 | +1.00% | ¥401.00 | ¥408.00 | ¥396.00 | 29.60K |
| 2026-07-02 | ¥401.00 | +1.01% | ¥394.00 | ¥415.00 | ¥394.00 | 53.30K |
| 2026-07-01 | ¥397.00 | -0.50% | ¥392.00 | ¥400.00 | ¥385.00 | 22.40K |
| 2026-06-30 | ¥399.00 | +3.10% | ¥387.00 | ¥399.00 | ¥381.00 | 29.50K |
| 2026-06-29 | ¥387.00 | +4.03% | ¥380.00 | ¥389.00 | ¥379.00 | 27.80K |
| 2026-06-26 | ¥372.00 | -1.59% | ¥376.00 | ¥377.00 | ¥370.00 | 25.00K |
| 2026-06-25 | ¥378.00 | +0.27% | ¥378.00 | ¥381.00 | ¥372.00 | 34.70K |
| 2026-06-24 | ¥377.00 | +1.07% | ¥389.00 | ¥398.00 | ¥377.00 | 59.50K |
| 2026-06-23 | ¥373.00 | -4.36% | ¥390.00 | ¥390.00 | ¥372.00 | 34.40K |
| 2026-06-22 | ¥390.00 | +2.36% | ¥379.00 | ¥397.00 | ¥378.00 | 36.80K |
| 2026-06-19 | ¥381.00 | -1.80% | ¥388.00 | ¥392.00 | ¥373.00 | 83.30K |
| 2026-06-18 | ¥388.00 | -2.76% | ¥399.00 | ¥399.00 | ¥383.00 | 44.30K |
| 2026-06-17 | ¥399.00 | +3.64% | ¥385.00 | ¥405.00 | ¥382.00 | 48.60K |
| 2026-06-16 | ¥385.00 | -1.53% | ¥391.00 | ¥393.00 | ¥381.00 | 55.20K |
| 2026-06-15 | ¥391.00 | -1.01% | ¥395.00 | ¥407.00 | ¥390.00 | 32.40K |
| 2026-06-12 | ¥395.00 | 0.00% | ¥395.00 | ¥404.00 | ¥390.00 | 62.50K |
| 2026-06-11 | ¥395.00 | -4.82% | ¥401.00 | ¥409.00 | ¥383.00 | 141.60K |
| 2026-06-10 | ¥415.00 | +1.22% | ¥421.00 | ¥430.00 | ¥401.00 | 129.90K |
| 2026-06-09 | ¥410.00 | -2.38% | ¥436.00 | ¥436.00 | ¥408.00 | 83.60K |
| 2026-06-08 | ¥420.00 | -5.62% | ¥421.00 | ¥429.00 | ¥414.00 | 72.80K |
| 2026-06-05 | ¥445.00 | +5.95% | ¥425.00 | ¥449.00 | ¥424.00 | 95.60K |
| 2026-06-04 | ¥420.00 | -8.70% | ¥455.00 | ¥455.00 | ¥418.00 | 187.40K |
| 2026-06-03 | ¥460.00 | -2.34% | ¥468.00 | ¥469.00 | ¥458.00 | 90.00K |
| 2026-06-02 | ¥471.00 | -7.65% | ¥501.00 | ¥501.00 | ¥458.00 | 210.20K |
| 2026-06-01 | ¥510.00 | -4.85% | ¥537.00 | ¥541.00 | ¥510.00 | 139.40K |
| 2026-05-29 | ¥536.00 | -0.19% | ¥541.00 | ¥552.00 | ¥529.00 | 80.00K |
| 2026-05-28 | ¥537.00 | -2.01% | ¥545.00 | ¥545.00 | ¥518.00 | 61.50K |
| 2026-05-27 | ¥548.00 | +0.74% | ¥544.00 | ¥553.00 | ¥534.00 | 87.20K |
| 2026-05-26 | ¥544.00 | 0.00% | ¥538.00 | ¥552.00 | ¥528.00 | 79.40K |
| 2026-05-25 | ¥544.00 | +4.41% | ¥525.00 | ¥550.00 | ¥520.00 | 159.40K |