ITFOR Inc. 4743
TSE · Japan · Technology Services
¥1,613.00-12.00 (-0.74%)
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 | ¥1,625.00 | +0.93% | ¥1,615.00 | ¥1,625.00 | ¥1,609.00 | 63.20K |
| 2026-09-30 | ¥1,610.00 | 0.00% | ¥1,611.00 | ¥1,617.00 | ¥1,601.00 | 60.10K |
| 2026-09-29 | ¥1,610.00 | -2.78% | ¥1,626.00 | ¥1,626.00 | ¥1,610.00 | 85.90K |
| 2026-09-28 | ¥1,656.00 | -0.78% | ¥1,674.00 | ¥1,676.00 | ¥1,651.00 | 102.70K |
| 2026-09-25 | ¥1,669.00 | +0.18% | ¥1,665.00 | ¥1,673.00 | ¥1,662.00 | 59.80K |
| 2026-09-24 | ¥1,666.00 | -0.42% | ¥1,674.00 | ¥1,683.00 | ¥1,662.00 | 89.70K |
| 2026-09-18 | ¥1,673.00 | +0.48% | ¥1,668.00 | ¥1,674.00 | ¥1,660.00 | 101.90K |
| 2026-09-17 | ¥1,665.00 | +1.40% | ¥1,644.00 | ¥1,676.00 | ¥1,644.00 | 168.80K |
| 2026-09-16 | ¥1,642.00 | -0.73% | ¥1,654.00 | ¥1,656.00 | ¥1,642.00 | 50.70K |
| 2026-09-15 | ¥1,654.00 | +1.29% | ¥1,638.00 | ¥1,660.00 | ¥1,631.00 | 91.50K |
| 2026-09-14 | ¥1,633.00 | +2.06% | ¥1,609.00 | ¥1,633.00 | ¥1,605.00 | 99.50K |
| 2026-09-11 | ¥1,600.00 | -0.25% | ¥1,601.00 | ¥1,604.00 | ¥1,592.00 | 103.50K |
| 2026-09-10 | ¥1,604.00 | +0.50% | ¥1,590.00 | ¥1,608.00 | ¥1,588.00 | 93.10K |
| 2026-09-09 | ¥1,596.00 | -0.37% | ¥1,598.00 | ¥1,600.00 | ¥1,589.00 | 142.40K |
| 2026-09-08 | ¥1,602.00 | -0.62% | ¥1,610.00 | ¥1,610.00 | ¥1,600.00 | 85.20K |
| 2026-09-07 | ¥1,612.00 | -0.92% | ¥1,627.00 | ¥1,633.00 | ¥1,611.00 | 91.20K |
| 2026-09-04 | ¥1,627.00 | -0.31% | ¥1,632.00 | ¥1,636.00 | ¥1,622.00 | 94.00K |
| 2026-09-03 | ¥1,632.00 | -0.37% | ¥1,637.00 | ¥1,641.00 | ¥1,626.00 | 90.50K |
| 2026-09-02 | ¥1,638.00 | -1.68% | ¥1,661.00 | ¥1,661.00 | ¥1,635.00 | 136.20K |
| 2026-09-01 | ¥1,666.00 | -0.89% | ¥1,681.00 | ¥1,691.00 | ¥1,666.00 | 67.00K |
| 2026-08-31 | ¥1,681.00 | -0.36% | ¥1,680.00 | ¥1,691.00 | ¥1,666.00 | 50.40K |
| 2026-08-28 | ¥1,687.00 | +1.38% | ¥1,663.00 | ¥1,697.00 | ¥1,662.00 | 95.70K |
| 2026-08-27 | ¥1,664.00 | -0.36% | ¥1,674.00 | ¥1,683.00 | ¥1,662.00 | 46.60K |
| 2026-08-26 | ¥1,670.00 | -0.83% | ¥1,675.00 | ¥1,696.00 | ¥1,670.00 | 62.00K |
| 2026-08-25 | ¥1,684.00 | -0.71% | ¥1,697.00 | ¥1,699.00 | ¥1,680.00 | 40.50K |
| 2026-08-24 | ¥1,696.00 | +0.36% | ¥1,691.00 | ¥1,707.00 | ¥1,687.00 | 59.10K |
| 2026-08-21 | ¥1,690.00 | +1.02% | ¥1,672.00 | ¥1,701.00 | ¥1,672.00 | 74.70K |
| 2026-08-20 | ¥1,673.00 | +0.84% | ¥1,660.00 | ¥1,675.00 | ¥1,652.00 | 61.30K |
| 2026-08-19 | ¥1,659.00 | -0.84% | ¥1,670.00 | ¥1,670.00 | ¥1,651.00 | 74.20K |
| 2026-08-18 | ¥1,673.00 | +0.97% | ¥1,666.00 | ¥1,675.00 | ¥1,649.00 | 106.20K |
| 2026-08-17 | ¥1,657.00 | -3.33% | ¥1,718.00 | ¥1,720.00 | ¥1,652.00 | 172.90K |
| 2026-08-14 | ¥1,714.00 | +1.66% | ¥1,686.00 | ¥1,723.00 | ¥1,681.00 | 169.30K |
| 2026-08-13 | ¥1,686.00 | -3.77% | ¥1,650.00 | ¥1,690.00 | ¥1,633.00 | 237.40K |
| 2026-08-12 | ¥1,752.00 | +1.68% | ¥1,729.00 | ¥1,758.00 | ¥1,720.00 | 114.60K |
| 2026-08-10 | ¥1,723.00 | +2.26% | ¥1,700.00 | ¥1,728.00 | ¥1,695.00 | 81.50K |
| 2026-08-07 | ¥1,685.00 | +0.84% | ¥1,671.00 | ¥1,694.00 | ¥1,667.00 | 57.90K |
| 2026-08-06 | ¥1,671.00 | +1.27% | ¥1,648.00 | ¥1,675.00 | ¥1,648.00 | 65.50K |
| 2026-08-05 | ¥1,650.00 | -0.30% | ¥1,682.00 | ¥1,682.00 | ¥1,647.00 | 68.40K |
| 2026-08-04 | ¥1,655.00 | -2.47% | ¥1,700.00 | ¥1,700.00 | ¥1,653.00 | 78.50K |
| 2026-08-03 | ¥1,697.00 | -1.45% | ¥1,720.00 | ¥1,720.00 | ¥1,685.00 | 83.60K |
| 2026-07-31 | ¥1,722.00 | -3.04% | ¥1,745.00 | ¥1,745.00 | ¥1,715.00 | 82.70K |
| 2026-07-30 | ¥1,776.00 | +0.11% | ¥1,770.00 | ¥1,776.00 | ¥1,752.00 | 100.50K |
| 2026-07-29 | ¥1,774.00 | +2.31% | ¥1,738.00 | ¥1,778.00 | ¥1,733.00 | 97.20K |
| 2026-07-28 | ¥1,734.00 | +0.41% | ¥1,735.00 | ¥1,738.00 | ¥1,712.00 | 65.50K |
| 2026-07-27 | ¥1,727.00 | +2.61% | ¥1,689.00 | ¥1,727.00 | ¥1,689.00 | 72.00K |
| 2026-07-24 | ¥1,683.00 | +0.12% | ¥1,680.00 | ¥1,683.00 | ¥1,665.00 | 71.90K |
| 2026-07-23 | ¥1,681.00 | +1.08% | ¥1,668.00 | ¥1,681.00 | ¥1,656.00 | 73.50K |
| 2026-07-22 | ¥1,663.00 | -0.95% | ¥1,667.00 | ¥1,672.00 | ¥1,657.00 | 72.60K |
| 2026-07-21 | ¥1,679.00 | +1.39% | ¥1,665.00 | ¥1,690.00 | ¥1,665.00 | 53.90K |
| 2026-07-17 | ¥1,656.00 | -0.12% | ¥1,655.00 | ¥1,686.00 | ¥1,655.00 | 63.00K |
| 2026-07-16 | ¥1,658.00 | -1.66% | ¥1,681.00 | ¥1,689.00 | ¥1,657.00 | 53.40K |
| 2026-07-15 | ¥1,686.00 | +0.90% | ¥1,680.00 | ¥1,694.00 | ¥1,677.00 | 39.80K |
| 2026-07-14 | ¥1,671.00 | +0.48% | ¥1,673.00 | ¥1,682.00 | ¥1,671.00 | 40.50K |
| 2026-07-13 | ¥1,663.00 | -1.60% | ¥1,690.00 | ¥1,698.00 | ¥1,658.00 | 51.20K |
| 2026-07-10 | ¥1,690.00 | -0.65% | ¥1,698.00 | ¥1,710.00 | ¥1,684.00 | 60.20K |
| 2026-07-09 | ¥1,701.00 | +0.47% | ¥1,690.00 | ¥1,707.00 | ¥1,690.00 | 69.60K |
| 2026-07-08 | ¥1,693.00 | +2.11% | ¥1,669.00 | ¥1,709.00 | ¥1,662.00 | 98.90K |
| 2026-07-07 | ¥1,658.00 | +0.73% | ¥1,650.00 | ¥1,675.00 | ¥1,650.00 | 64.50K |
| 2026-07-06 | ¥1,646.00 | +0.30% | ¥1,651.00 | ¥1,655.00 | ¥1,640.00 | 50.50K |
| 2026-07-03 | ¥1,641.00 | +0.80% | ¥1,641.00 | ¥1,655.00 | ¥1,635.00 | 60.80K |
| 2026-07-02 | ¥1,628.00 | +1.88% | ¥1,609.00 | ¥1,640.00 | ¥1,600.00 | 108.30K |
| 2026-07-01 | ¥1,598.00 | -0.25% | ¥1,600.00 | ¥1,604.00 | ¥1,592.00 | 61.20K |
| 2026-06-30 | ¥1,602.00 | -1.17% | ¥1,615.00 | ¥1,618.00 | ¥1,597.00 | 91.80K |
| 2026-06-29 | ¥1,621.00 | +1.82% | ¥1,605.00 | ¥1,624.00 | ¥1,600.00 | 126.20K |
| 2026-06-26 | ¥1,592.00 | +0.13% | ¥1,587.00 | ¥1,594.00 | ¥1,580.00 | 43.50K |
| 2026-06-25 | ¥1,590.00 | -0.50% | ¥1,600.00 | ¥1,600.00 | ¥1,585.00 | 64.00K |
| 2026-06-24 | ¥1,598.00 | +1.46% | ¥1,582.00 | ¥1,605.00 | ¥1,582.00 | 122.90K |
| 2026-06-23 | ¥1,575.00 | -1.81% | ¥1,602.00 | ¥1,606.00 | ¥1,575.00 | 124.40K |
| 2026-06-22 | ¥1,604.00 | -0.25% | ¥1,600.00 | ¥1,618.00 | ¥1,599.00 | 64.90K |
| 2026-06-19 | ¥1,608.00 | +0.44% | ¥1,600.00 | ¥1,608.00 | ¥1,586.00 | 119.30K |
| 2026-06-18 | ¥1,601.00 | +0.82% | ¥1,592.00 | ¥1,605.00 | ¥1,587.00 | 77.30K |
| 2026-06-17 | ¥1,588.00 | -0.25% | ¥1,600.00 | ¥1,605.00 | ¥1,588.00 | 100.80K |
| 2026-06-16 | ¥1,592.00 | -0.75% | ¥1,601.00 | ¥1,604.00 | ¥1,581.00 | 116.30K |
| 2026-06-15 | ¥1,604.00 | -0.62% | ¥1,615.00 | ¥1,619.00 | ¥1,604.00 | 76.10K |
| 2026-06-12 | ¥1,614.00 | -0.25% | ¥1,611.00 | ¥1,620.00 | ¥1,605.00 | 82.80K |
| 2026-06-11 | ¥1,618.00 | -0.86% | ¥1,620.00 | ¥1,628.00 | ¥1,610.00 | 64.10K |
| 2026-06-10 | ¥1,632.00 | +1.37% | ¥1,622.00 | ¥1,635.00 | ¥1,611.00 | 107.40K |
| 2026-06-09 | ¥1,610.00 | -1.04% | ¥1,618.00 | ¥1,637.00 | ¥1,608.00 | 69.80K |
| 2026-06-08 | ¥1,627.00 | -0.25% | ¥1,625.00 | ¥1,649.00 | ¥1,618.00 | 62.50K |
| 2026-06-05 | ¥1,631.00 | +0.62% | ¥1,622.00 | ¥1,657.00 | ¥1,622.00 | 39.20K |
| 2026-06-04 | ¥1,621.00 | -0.92% | ¥1,620.00 | ¥1,643.00 | ¥1,613.00 | 50.90K |
| 2026-06-03 | ¥1,636.00 | -0.37% | ¥1,632.00 | ¥1,638.00 | ¥1,615.00 | 63.70K |
| 2026-06-02 | ¥1,642.00 | +0.31% | ¥1,625.00 | ¥1,649.00 | ¥1,619.00 | 59.60K |
| 2026-06-01 | ¥1,637.00 | -1.62% | ¥1,648.00 | ¥1,664.00 | ¥1,635.00 | 59.70K |
| 2026-05-29 | ¥1,664.00 | +0.79% | ¥1,641.00 | ¥1,684.00 | ¥1,641.00 | 57.00K |
| 2026-05-28 | ¥1,651.00 | +2.17% | ¥1,616.00 | ¥1,654.00 | ¥1,610.00 | 89.70K |
| 2026-05-27 | ¥1,616.00 | +0.75% | ¥1,604.00 | ¥1,618.00 | ¥1,601.00 | 93.90K |
| 2026-05-26 | ¥1,604.00 | -0.68% | ¥1,618.00 | ¥1,618.00 | ¥1,602.00 | 51.60K |
| 2026-05-25 | ¥1,615.00 | -1.34% | ¥1,630.00 | ¥1,634.00 | ¥1,604.00 | 91.60K |
| 2026-05-22 | ¥1,637.00 | +0.12% | ¥1,635.00 | ¥1,638.00 | ¥1,620.00 | 96.50K |