INTAGE HOLDINGS Inc. 4326
TSE · Japan · Commercial Services
¥1,925.00-42.00 (-2.14%)
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 | ¥1,925.00 | -2.14% | ¥1,952.00 | ¥1,952.00 | ¥1,922.00 | 34.10K |
| 2026-10-01 | ¥1,967.00 | +1.13% | ¥1,942.00 | ¥1,974.00 | ¥1,913.00 | 30.60K |
| 2026-09-30 | ¥1,945.00 | -0.77% | ¥1,951.00 | ¥1,965.00 | ¥1,927.00 | 28.80K |
| 2026-09-29 | ¥1,960.00 | -2.44% | ¥2,014.00 | ¥2,014.00 | ¥1,945.00 | 28.00K |
| 2026-09-28 | ¥2,009.00 | +0.40% | ¥2,026.00 | ¥2,026.00 | ¥1,980.00 | 25.50K |
| 2026-09-25 | ¥2,001.00 | +0.05% | ¥1,979.00 | ¥2,016.00 | ¥1,979.00 | 22.10K |
| 2026-09-24 | ¥2,000.00 | -0.20% | ¥2,000.00 | ¥2,008.00 | ¥1,962.00 | 21.00K |
| 2026-09-18 | ¥2,004.00 | +1.57% | ¥1,968.00 | ¥2,004.00 | ¥1,956.00 | 24.40K |
| 2026-09-17 | ¥1,973.00 | -0.10% | ¥1,984.00 | ¥2,000.00 | ¥1,968.00 | 27.60K |
| 2026-09-16 | ¥1,975.00 | +0.20% | ¥1,971.00 | ¥1,986.00 | ¥1,967.00 | 15.70K |
| 2026-09-15 | ¥1,971.00 | +0.36% | ¥1,964.00 | ¥1,991.00 | ¥1,964.00 | 15.40K |
| 2026-09-14 | ¥1,964.00 | -0.15% | ¥1,967.00 | ¥1,986.00 | ¥1,956.00 | 22.90K |
| 2026-09-11 | ¥1,967.00 | +1.55% | ¥1,955.00 | ¥1,974.00 | ¥1,927.00 | 31.70K |
| 2026-09-10 | ¥1,937.00 | -0.31% | ¥1,930.00 | ¥1,952.00 | ¥1,924.00 | 22.90K |
| 2026-09-09 | ¥1,943.00 | -1.92% | ¥1,964.00 | ¥1,980.00 | ¥1,937.00 | 18.90K |
| 2026-09-08 | ¥1,981.00 | -0.15% | ¥1,984.00 | ¥1,996.00 | ¥1,953.00 | 19.80K |
| 2026-09-07 | ¥1,984.00 | -1.54% | ¥2,005.00 | ¥2,005.00 | ¥1,972.00 | 24.10K |
| 2026-09-04 | ¥2,015.00 | +0.30% | ¥2,000.00 | ¥2,020.00 | ¥1,990.00 | 18.60K |
| 2026-09-03 | ¥2,009.00 | -0.25% | ¥2,014.00 | ¥2,043.00 | ¥1,977.00 | 32.10K |
| 2026-09-02 | ¥2,014.00 | -3.08% | ¥2,062.00 | ¥2,062.00 | ¥1,981.00 | 58.10K |
| 2026-09-01 | ¥2,078.00 | -3.62% | ¥2,106.00 | ¥2,120.00 | ¥2,060.00 | 60.40K |
| 2026-08-31 | ¥2,156.00 | +6.10% | ¥2,044.00 | ¥2,156.00 | ¥2,023.00 | 49.30K |
| 2026-08-28 | ¥2,032.00 | +1.09% | ¥2,010.00 | ¥2,034.00 | ¥2,005.00 | 25.50K |
| 2026-08-27 | ¥2,010.00 | +2.97% | ¥1,952.00 | ¥2,010.00 | ¥1,952.00 | 38.00K |
| 2026-08-26 | ¥1,952.00 | +1.88% | ¥1,964.00 | ¥1,992.00 | ¥1,952.00 | 46.70K |
| 2026-08-25 | ¥1,916.00 | -0.62% | ¥1,924.00 | ¥1,937.00 | ¥1,916.00 | 17.00K |
| 2026-08-24 | ¥1,928.00 | +0.16% | ¥1,920.00 | ¥1,952.00 | ¥1,919.00 | 17.10K |
| 2026-08-21 | ¥1,925.00 | +0.36% | ¥1,903.00 | ¥1,931.00 | ¥1,891.00 | 21.90K |
| 2026-08-20 | ¥1,918.00 | -1.29% | ¥1,947.00 | ¥1,964.00 | ¥1,907.00 | 20.00K |
| 2026-08-19 | ¥1,943.00 | +0.31% | ¥1,937.00 | ¥1,952.00 | ¥1,917.00 | 29.90K |
| 2026-08-18 | ¥1,937.00 | -0.15% | ¥1,935.00 | ¥1,945.00 | ¥1,905.00 | 28.70K |
| 2026-08-17 | ¥1,940.00 | +0.83% | ¥1,895.00 | ¥1,943.00 | ¥1,895.00 | 30.00K |
| 2026-08-14 | ¥1,924.00 | +2.23% | ¥1,874.00 | ¥1,927.00 | ¥1,874.00 | 23.40K |
| 2026-08-13 | ¥1,882.00 | +1.02% | ¥1,863.00 | ¥1,893.00 | ¥1,851.00 | 28.10K |
| 2026-08-12 | ¥1,863.00 | +0.11% | ¥1,870.00 | ¥1,894.00 | ¥1,862.00 | 32.10K |
| 2026-08-10 | ¥1,861.00 | -1.59% | ¥1,891.00 | ¥1,891.00 | ¥1,861.00 | 28.70K |
| 2026-08-07 | ¥1,891.00 | +1.67% | ¥1,850.00 | ¥1,903.00 | ¥1,850.00 | 24.20K |
| 2026-08-06 | ¥1,860.00 | -1.43% | ¥1,861.00 | ¥1,878.00 | ¥1,806.00 | 58.90K |
| 2026-08-05 | ¥1,887.00 | -1.97% | ¥1,925.00 | ¥2,011.00 | ¥1,834.00 | 71.10K |
| 2026-08-04 | ¥1,925.00 | +1.80% | ¥1,900.00 | ¥1,991.00 | ¥1,900.00 | 58.90K |
| 2026-08-03 | ¥1,891.00 | -1.25% | ¥1,900.00 | ¥1,952.00 | ¥1,865.00 | 56.10K |
| 2026-07-31 | ¥1,915.00 | -4.54% | ¥2,001.00 | ¥2,002.00 | ¥1,907.00 | 28.50K |
| 2026-07-30 | ¥2,006.00 | -3.56% | ¥2,091.00 | ¥2,091.00 | ¥2,003.00 | 44.50K |
| 2026-07-29 | ¥2,080.00 | +2.82% | ¥2,043.00 | ¥2,095.00 | ¥2,032.00 | 31.80K |
| 2026-07-28 | ¥2,023.00 | 0.00% | ¥2,006.00 | ¥2,030.00 | ¥1,989.00 | 41.10K |
| 2026-07-27 | ¥2,023.00 | +3.11% | ¥1,962.00 | ¥2,027.00 | ¥1,962.00 | 41.00K |
| 2026-07-24 | ¥1,962.00 | +1.08% | ¥1,923.00 | ¥1,978.00 | ¥1,923.00 | 20.70K |
| 2026-07-23 | ¥1,941.00 | +2.43% | ¥1,882.00 | ¥1,959.00 | ¥1,864.00 | 64.60K |
| 2026-07-22 | ¥1,895.00 | -0.63% | ¥1,899.00 | ¥1,900.00 | ¥1,853.00 | 28.50K |
| 2026-07-21 | ¥1,907.00 | +0.95% | ¥1,980.00 | ¥2,010.00 | ¥1,893.00 | 60.50K |
| 2026-07-17 | ¥1,889.00 | +1.18% | ¥1,867.00 | ¥1,899.00 | ¥1,867.00 | 20.40K |
| 2026-07-16 | ¥1,867.00 | -1.53% | ¥1,896.00 | ¥1,898.00 | ¥1,866.00 | 21.00K |
| 2026-07-15 | ¥1,896.00 | -0.05% | ¥1,905.00 | ¥1,908.00 | ¥1,885.00 | 23.80K |
| 2026-07-14 | ¥1,897.00 | +1.34% | ¥1,900.00 | ¥1,910.00 | ¥1,888.00 | 23.40K |
| 2026-07-13 | ¥1,872.00 | -0.32% | ¥1,900.00 | ¥1,909.00 | ¥1,872.00 | 33.20K |
| 2026-07-10 | ¥1,878.00 | +0.97% | ¥1,860.00 | ¥1,893.00 | ¥1,852.00 | 36.00K |
| 2026-07-09 | ¥1,860.00 | +1.69% | ¥1,826.00 | ¥1,871.00 | ¥1,826.00 | 34.00K |
| 2026-07-08 | ¥1,829.00 | +0.94% | ¥1,807.00 | ¥1,837.00 | ¥1,807.00 | 29.40K |
| 2026-07-07 | ¥1,812.00 | +3.48% | ¥1,759.00 | ¥1,828.00 | ¥1,752.00 | 28.90K |
| 2026-07-06 | ¥1,751.00 | -0.45% | ¥1,732.00 | ¥1,770.00 | ¥1,732.00 | 43.30K |
| 2026-07-03 | ¥1,759.00 | -0.06% | ¥1,769.00 | ¥1,800.00 | ¥1,750.00 | 30.50K |
| 2026-07-02 | ¥1,760.00 | +1.73% | ¥1,755.00 | ¥1,765.00 | ¥1,740.00 | 34.50K |
| 2026-07-01 | ¥1,730.00 | +0.29% | ¥1,723.00 | ¥1,730.00 | ¥1,710.00 | 12.90K |
| 2026-06-30 | ¥1,725.00 | -1.43% | ¥1,737.00 | ¥1,739.00 | ¥1,718.00 | 15.80K |
| 2026-06-29 | ¥1,750.00 | +1.86% | ¥1,718.00 | ¥1,763.00 | ¥1,711.00 | 33.00K |
| 2026-06-26 | ¥1,718.00 | +1.06% | ¥1,700.00 | ¥1,730.00 | ¥1,698.00 | 22.90K |
| 2026-06-25 | ¥1,700.00 | -0.53% | ¥1,710.00 | ¥1,723.00 | ¥1,700.00 | 15.70K |
| 2026-06-24 | ¥1,709.00 | +0.77% | ¥1,700.00 | ¥1,719.00 | ¥1,699.00 | 13.90K |
| 2026-06-23 | ¥1,696.00 | -0.47% | ¥1,701.00 | ¥1,708.00 | ¥1,692.00 | 14.40K |
| 2026-06-22 | ¥1,704.00 | -2.24% | ¥1,730.00 | ¥1,743.00 | ¥1,701.00 | 24.80K |
| 2026-06-19 | ¥1,743.00 | +2.05% | ¥1,700.00 | ¥1,743.00 | ¥1,700.00 | 68.70K |
| 2026-06-18 | ¥1,708.00 | +0.47% | ¥1,700.00 | ¥1,719.00 | ¥1,697.00 | 26.40K |
| 2026-06-17 | ¥1,700.00 | -0.18% | ¥1,701.00 | ¥1,717.00 | ¥1,697.00 | 21.80K |
| 2026-06-16 | ¥1,703.00 | +0.12% | ¥1,700.00 | ¥1,716.00 | ¥1,691.00 | 25.20K |
| 2026-06-15 | ¥1,701.00 | -0.12% | ¥1,703.00 | ¥1,712.00 | ¥1,701.00 | 17.20K |
| 2026-06-12 | ¥1,703.00 | -0.47% | ¥1,704.00 | ¥1,713.00 | ¥1,701.00 | 24.70K |
| 2026-06-11 | ¥1,711.00 | +0.35% | ¥1,705.00 | ¥1,711.00 | ¥1,691.00 | 14.40K |
| 2026-06-10 | ¥1,705.00 | +0.41% | ¥1,703.00 | ¥1,715.00 | ¥1,699.00 | 27.90K |
| 2026-06-09 | ¥1,698.00 | -0.12% | ¥1,699.00 | ¥1,710.00 | ¥1,694.00 | 20.60K |
| 2026-06-08 | ¥1,700.00 | -0.12% | ¥1,702.00 | ¥1,712.00 | ¥1,696.00 | 25.40K |
| 2026-06-05 | ¥1,702.00 | +0.89% | ¥1,700.00 | ¥1,714.00 | ¥1,699.00 | 20.80K |
| 2026-06-04 | ¥1,687.00 | -0.76% | ¥1,700.00 | ¥1,700.00 | ¥1,672.00 | 25.00K |
| 2026-06-03 | ¥1,700.00 | +0.18% | ¥1,697.00 | ¥1,705.00 | ¥1,686.00 | 19.00K |
| 2026-06-02 | ¥1,697.00 | -0.24% | ¥1,701.00 | ¥1,705.00 | ¥1,688.00 | 24.40K |
| 2026-06-01 | ¥1,701.00 | -0.06% | ¥1,702.00 | ¥1,717.00 | ¥1,696.00 | 29.20K |
| 2026-05-29 | ¥1,702.00 | 0.00% | ¥1,702.00 | ¥1,725.00 | ¥1,702.00 | 19.00K |
| 2026-05-28 | ¥1,702.00 | +0.47% | ¥1,694.00 | ¥1,702.00 | ¥1,683.00 | 20.90K |
| 2026-05-27 | ¥1,694.00 | -0.35% | ¥1,684.00 | ¥1,711.00 | ¥1,684.00 | 20.60K |
| 2026-05-26 | ¥1,700.00 | -0.64% | ¥1,694.00 | ¥1,711.00 | ¥1,693.00 | 21.40K |
| 2026-05-25 | ¥1,711.00 | -0.52% | ¥1,720.00 | ¥1,720.00 | ¥1,696.00 | 25.30K |