Interfactory, Inc. 4057
TSE · Japan · Technology Services
¥344.00-2.00 (-0.58%)
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 | ¥344.00 | -0.58% | ¥345.00 | ¥350.00 | ¥344.00 | 1.20K |
| 2026-09-30 | ¥346.00 | -0.86% | ¥349.00 | ¥349.00 | ¥342.00 | 3.00K |
| 2026-09-29 | ¥349.00 | 0.00% | ¥354.00 | ¥355.00 | ¥348.00 | 1.90K |
| 2026-09-28 | ¥349.00 | -0.85% | ¥352.00 | ¥352.00 | ¥348.00 | 8.50K |
| 2026-09-25 | ¥352.00 | +0.57% | ¥350.00 | ¥352.00 | ¥350.00 | 400 |
| 2026-09-24 | ¥350.00 | +0.57% | ¥347.00 | ¥350.00 | ¥347.00 | 19.20K |
| 2026-09-18 | ¥348.00 | 0.00% | ¥348.00 | ¥350.00 | ¥345.00 | 7.90K |
| 2026-09-17 | ¥348.00 | 0.00% | ¥348.00 | ¥348.00 | ¥348.00 | 0 |
| 2026-09-16 | ¥348.00 | 0.00% | ¥350.00 | ¥351.00 | ¥348.00 | 500 |
| 2026-09-15 | ¥348.00 | 0.00% | ¥347.00 | ¥348.00 | ¥347.00 | 1.40K |
| 2026-09-14 | ¥348.00 | -0.85% | ¥349.00 | ¥349.00 | ¥348.00 | 700 |
| 2026-09-11 | ¥351.00 | -1.68% | ¥357.00 | ¥357.00 | ¥349.00 | 4.30K |
| 2026-09-10 | ¥357.00 | +1.13% | ¥350.00 | ¥357.00 | ¥345.00 | 8.30K |
| 2026-09-09 | ¥353.00 | -0.28% | ¥348.00 | ¥353.00 | ¥347.00 | 1.60K |
| 2026-09-08 | ¥354.00 | -0.28% | ¥356.00 | ¥356.00 | ¥347.00 | 9.00K |
| 2026-09-07 | ¥355.00 | 0.00% | ¥352.00 | ¥355.00 | ¥352.00 | 700 |
| 2026-09-04 | ¥355.00 | -0.56% | ¥354.00 | ¥357.00 | ¥347.00 | 4.50K |
| 2026-09-03 | ¥357.00 | +1.42% | ¥345.00 | ¥357.00 | ¥345.00 | 3.20K |
| 2026-09-02 | ¥352.00 | -1.68% | ¥352.00 | ¥352.00 | ¥350.00 | 13.00K |
| 2026-09-01 | ¥358.00 | -0.56% | ¥357.00 | ¥358.00 | ¥345.00 | 6.00K |
| 2026-08-31 | ¥360.00 | +1.69% | ¥353.00 | ¥360.00 | ¥353.00 | 3.70K |
| 2026-08-28 | ¥354.00 | -1.12% | ¥352.00 | ¥354.00 | ¥346.00 | 2.50K |
| 2026-08-27 | ¥358.00 | +1.99% | ¥356.00 | ¥358.00 | ¥356.00 | 2.10K |
| 2026-08-26 | ¥351.00 | +0.57% | ¥356.00 | ¥356.00 | ¥348.00 | 4.50K |
| 2026-08-25 | ¥349.00 | -0.57% | ¥351.00 | ¥353.00 | ¥345.00 | 3.70K |
| 2026-08-24 | ¥351.00 | -0.57% | ¥353.00 | ¥357.00 | ¥349.00 | 1.50K |
| 2026-08-21 | ¥353.00 | -0.28% | ¥352.00 | ¥355.00 | ¥348.00 | 1.30K |
| 2026-08-20 | ¥354.00 | +0.57% | ¥354.00 | ¥354.00 | ¥354.00 | 100 |
| 2026-08-19 | ¥352.00 | -0.56% | ¥352.00 | ¥352.00 | ¥352.00 | 300 |
| 2026-08-18 | ¥354.00 | +1.14% | ¥349.00 | ¥354.00 | ¥346.00 | 6.10K |
| 2026-08-17 | ¥350.00 | -0.57% | ¥345.00 | ¥350.00 | ¥345.00 | 3.80K |
| 2026-08-14 | ¥352.00 | -0.56% | ¥352.00 | ¥355.00 | ¥352.00 | 2.40K |
| 2026-08-13 | ¥354.00 | +0.85% | ¥355.00 | ¥355.00 | ¥354.00 | 1.70K |
| 2026-08-12 | ¥351.00 | -0.28% | ¥355.00 | ¥355.00 | ¥345.00 | 9.00K |
| 2026-08-10 | ¥352.00 | +1.15% | ¥352.00 | ¥353.00 | ¥346.00 | 2.90K |
| 2026-08-07 | ¥348.00 | -1.42% | ¥354.00 | ¥354.00 | ¥345.00 | 6.60K |
| 2026-08-06 | ¥353.00 | +0.57% | ¥353.00 | ¥354.00 | ¥353.00 | 4.50K |
| 2026-08-05 | ¥351.00 | +0.86% | ¥354.00 | ¥355.00 | ¥350.00 | 1.30K |
| 2026-08-04 | ¥348.00 | -1.42% | ¥354.00 | ¥354.00 | ¥347.00 | 2.60K |
| 2026-08-03 | ¥353.00 | 0.00% | ¥352.00 | ¥353.00 | ¥352.00 | 500 |
| 2026-07-31 | ¥353.00 | +1.73% | ¥348.00 | ¥353.00 | ¥348.00 | 600 |
| 2026-07-30 | ¥347.00 | 0.00% | ¥347.00 | ¥348.00 | ¥347.00 | 400 |
| 2026-07-29 | ¥347.00 | -0.86% | ¥348.00 | ¥351.00 | ¥347.00 | 1.10K |
| 2026-07-28 | ¥350.00 | -0.28% | ¥346.00 | ¥350.00 | ¥346.00 | 1.30K |
| 2026-07-27 | ¥351.00 | +1.15% | ¥347.00 | ¥354.00 | ¥347.00 | 2.30K |
| 2026-07-24 | ¥347.00 | -2.53% | ¥351.00 | ¥351.00 | ¥347.00 | 1.10K |
| 2026-07-23 | ¥356.00 | 0.00% | ¥353.00 | ¥356.00 | ¥352.00 | 800 |
| 2026-07-22 | ¥356.00 | +0.28% | ¥350.00 | ¥356.00 | ¥350.00 | 7.60K |
| 2026-07-21 | ¥355.00 | +0.57% | ¥355.00 | ¥358.00 | ¥352.00 | 900 |
| 2026-07-17 | ¥353.00 | -0.56% | ¥355.00 | ¥355.00 | ¥350.00 | 3.40K |
| 2026-07-16 | ¥355.00 | -0.56% | ¥360.00 | ¥360.00 | ¥355.00 | 4.00K |
| 2026-07-15 | ¥357.00 | -0.56% | ¥359.00 | ¥359.00 | ¥357.00 | 1.70K |
| 2026-07-14 | ¥359.00 | -3.49% | ¥364.00 | ¥364.00 | ¥357.00 | 5.90K |
| 2026-07-13 | ¥372.00 | 0.00% | ¥380.00 | ¥393.00 | ¥356.00 | 37.50K |
| 2026-07-10 | ¥372.00 | +2.48% | ¥363.00 | ¥372.00 | ¥360.00 | 1.80K |
| 2026-07-09 | ¥363.00 | -1.09% | ¥363.00 | ¥363.00 | ¥363.00 | 500 |
| 2026-07-08 | ¥367.00 | -1.08% | ¥370.00 | ¥370.00 | ¥367.00 | 200 |
| 2026-07-07 | ¥371.00 | -0.27% | ¥372.00 | ¥372.00 | ¥371.00 | 500 |
| 2026-07-06 | ¥372.00 | +1.92% | ¥365.00 | ¥372.00 | ¥365.00 | 3.80K |
| 2026-07-03 | ¥365.00 | +1.11% | ¥362.00 | ¥367.00 | ¥362.00 | 1.20K |
| 2026-07-02 | ¥361.00 | +0.84% | ¥358.00 | ¥361.00 | ¥358.00 | 800 |
| 2026-07-01 | ¥358.00 | +1.13% | ¥358.00 | ¥358.00 | ¥358.00 | 400 |
| 2026-06-30 | ¥354.00 | +0.85% | ¥351.00 | ¥354.00 | ¥351.00 | 3.30K |
| 2026-06-29 | ¥351.00 | +0.86% | ¥349.00 | ¥352.00 | ¥349.00 | 1.10K |
| 2026-06-26 | ¥348.00 | -1.14% | ¥352.00 | ¥358.00 | ¥348.00 | 2.20K |
| 2026-06-25 | ¥352.00 | -0.56% | ¥354.00 | ¥355.00 | ¥345.00 | 5.80K |
| 2026-06-24 | ¥354.00 | +0.85% | ¥356.00 | ¥356.00 | ¥351.00 | 2.70K |
| 2026-06-23 | ¥351.00 | +1.15% | ¥347.00 | ¥351.00 | ¥347.00 | 800 |
| 2026-06-22 | ¥347.00 | -1.14% | ¥348.00 | ¥350.00 | ¥347.00 | 6.00K |
| 2026-06-19 | ¥351.00 | -0.57% | ¥353.00 | ¥353.00 | ¥351.00 | 1.20K |
| 2026-06-18 | ¥353.00 | 0.00% | ¥358.00 | ¥358.00 | ¥353.00 | 2.40K |
| 2026-06-17 | ¥353.00 | 0.00% | ¥353.00 | ¥353.00 | ¥348.00 | 900 |
| 2026-06-16 | ¥353.00 | +0.28% | ¥355.00 | ¥355.00 | ¥353.00 | 1.60K |
| 2026-06-15 | ¥352.00 | +0.57% | ¥350.00 | ¥353.00 | ¥349.00 | 1.40K |
| 2026-06-12 | ¥350.00 | -1.41% | ¥355.00 | ¥365.00 | ¥350.00 | 5.50K |
| 2026-06-11 | ¥355.00 | 0.00% | ¥357.00 | ¥357.00 | ¥350.00 | 6.40K |
| 2026-06-10 | ¥355.00 | +1.14% | ¥355.00 | ¥355.00 | ¥353.00 | 1.10K |
| 2026-06-09 | ¥351.00 | +0.29% | ¥350.00 | ¥358.00 | ¥350.00 | 1.00K |
| 2026-06-08 | ¥350.00 | -2.23% | ¥355.00 | ¥355.00 | ¥350.00 | 4.50K |
| 2026-06-05 | ¥358.00 | +1.42% | ¥353.00 | ¥358.00 | ¥353.00 | 1.40K |
| 2026-06-04 | ¥353.00 | +0.28% | ¥352.00 | ¥353.00 | ¥352.00 | 600 |
| 2026-06-03 | ¥352.00 | -0.56% | ¥357.00 | ¥357.00 | ¥352.00 | 1.90K |
| 2026-06-02 | ¥354.00 | -1.39% | ¥356.00 | ¥357.00 | ¥354.00 | 2.70K |
| 2026-06-01 | ¥359.00 | -0.83% | ¥361.00 | ¥361.00 | ¥357.00 | 2.20K |
| 2026-05-29 | ¥362.00 | +0.28% | ¥361.00 | ¥362.00 | ¥359.00 | 3.10K |
| 2026-05-28 | ¥361.00 | -0.82% | ¥365.00 | ¥365.00 | ¥361.00 | 3.70K |
| 2026-05-27 | ¥364.00 | -0.55% | ¥362.00 | ¥364.00 | ¥360.00 | 1.00K |
| 2026-05-26 | ¥366.00 | -1.61% | ¥372.00 | ¥372.00 | ¥361.00 | 6.50K |
| 2026-05-25 | ¥372.00 | -0.53% | ¥374.00 | ¥374.00 | ¥370.00 | 700 |
| 2026-05-22 | ¥374.00 | -0.27% | ¥375.00 | ¥375.00 | ¥370.00 | 19.50K |