INTER ACTION Corporation 7725
TSE · Japan · Electronic Technology
¥1,806.00-61.00 (-3.27%)
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 | ¥1,806.00 | -3.27% | ¥1,858.00 | ¥1,889.00 | ¥1,806.00 | 93.60K |
| 2026-10-01 | ¥1,867.00 | +2.08% | ¥1,829.00 | ¥1,870.00 | ¥1,829.00 | 92.40K |
| 2026-09-30 | ¥1,829.00 | +0.61% | ¥1,821.00 | ¥1,852.00 | ¥1,814.00 | 63.10K |
| 2026-09-29 | ¥1,818.00 | +2.65% | ¥1,767.00 | ¥1,819.00 | ¥1,767.00 | 54.40K |
| 2026-09-28 | ¥1,771.00 | -2.42% | ¥1,810.00 | ¥1,828.00 | ¥1,767.00 | 58.90K |
| 2026-09-25 | ¥1,815.00 | -0.33% | ¥1,806.00 | ¥1,840.00 | ¥1,800.00 | 64.00K |
| 2026-09-24 | ¥1,821.00 | +2.36% | ¥1,800.00 | ¥1,865.00 | ¥1,799.00 | 115.40K |
| 2026-09-18 | ¥1,779.00 | +0.51% | ¥1,787.00 | ¥1,798.00 | ¥1,768.00 | 53.10K |
| 2026-09-17 | ¥1,770.00 | +1.14% | ¥1,758.00 | ¥1,780.00 | ¥1,749.00 | 52.80K |
| 2026-09-16 | ¥1,750.00 | +0.81% | ¥1,720.00 | ¥1,753.00 | ¥1,713.00 | 41.50K |
| 2026-09-15 | ¥1,736.00 | +4.39% | ¥1,649.00 | ¥1,744.00 | ¥1,646.00 | 74.30K |
| 2026-09-14 | ¥1,663.00 | -1.71% | ¥1,660.00 | ¥1,676.00 | ¥1,639.00 | 82.00K |
| 2026-09-11 | ¥1,692.00 | -3.31% | ¥1,670.00 | ¥1,716.00 | ¥1,670.00 | 85.90K |
| 2026-09-10 | ¥1,750.00 | +1.45% | ¥1,700.00 | ¥1,750.00 | ¥1,689.00 | 38.00K |
| 2026-09-09 | ¥1,725.00 | +0.70% | ¥1,703.00 | ¥1,737.00 | ¥1,703.00 | 50.60K |
| 2026-09-08 | ¥1,713.00 | -3.55% | ¥1,755.00 | ¥1,782.00 | ¥1,711.00 | 61.60K |
| 2026-09-07 | ¥1,776.00 | +2.07% | ¥1,732.00 | ¥1,788.00 | ¥1,732.00 | 63.50K |
| 2026-09-04 | ¥1,740.00 | +2.96% | ¥1,690.00 | ¥1,746.00 | ¥1,690.00 | 60.70K |
| 2026-09-03 | ¥1,690.00 | +0.30% | ¥1,722.00 | ¥1,727.00 | ¥1,689.00 | 70.10K |
| 2026-09-02 | ¥1,685.00 | -5.28% | ¥1,741.00 | ¥1,743.00 | ¥1,675.00 | 287.40K |
| 2026-09-01 | ¥1,779.00 | -0.67% | ¥1,780.00 | ¥1,786.00 | ¥1,757.00 | 75.70K |
| 2026-08-31 | ¥1,791.00 | -2.02% | ¥1,783.00 | ¥1,799.00 | ¥1,752.00 | 78.00K |
| 2026-08-28 | ¥1,828.00 | -2.30% | ¥1,867.00 | ¥1,890.00 | ¥1,825.00 | 68.70K |
| 2026-08-27 | ¥1,871.00 | -2.40% | ¥1,917.00 | ¥1,966.00 | ¥1,863.00 | 78.90K |
| 2026-08-26 | ¥1,917.00 | +1.81% | ¥1,883.00 | ¥1,917.00 | ¥1,845.00 | 77.50K |
| 2026-08-25 | ¥1,883.00 | +0.37% | ¥1,890.00 | ¥1,897.00 | ¥1,845.00 | 43.30K |
| 2026-08-24 | ¥1,876.00 | +0.05% | ¥1,871.00 | ¥1,909.00 | ¥1,848.00 | 63.40K |
| 2026-08-21 | ¥1,875.00 | -1.21% | ¥1,877.00 | ¥1,880.00 | ¥1,835.00 | 73.10K |
| 2026-08-20 | ¥1,898.00 | +7.66% | ¥1,800.00 | ¥1,899.00 | ¥1,770.00 | 140.20K |
| 2026-08-19 | ¥1,763.00 | -4.96% | ¥1,810.00 | ¥1,834.00 | ¥1,747.00 | 128.00K |
| 2026-08-18 | ¥1,855.00 | -4.43% | ¥1,919.00 | ¥1,950.00 | ¥1,855.00 | 89.00K |
| 2026-08-17 | ¥1,941.00 | -2.27% | ¥1,980.00 | ¥1,986.00 | ¥1,941.00 | 72.20K |
| 2026-08-14 | ¥1,986.00 | +2.32% | ¥1,942.00 | ¥2,025.00 | ¥1,942.00 | 141.40K |
| 2026-08-13 | ¥1,941.00 | +0.83% | ¥1,937.00 | ¥1,957.00 | ¥1,897.00 | 92.80K |
| 2026-08-12 | ¥1,925.00 | +0.57% | ¥1,887.00 | ¥1,946.00 | ¥1,878.00 | 195.10K |
| 2026-08-10 | ¥1,914.00 | +6.57% | ¥1,801.00 | ¥1,967.00 | ¥1,796.00 | 341.50K |
| 2026-08-07 | ¥1,796.00 | -0.55% | ¥1,780.00 | ¥1,816.00 | ¥1,745.00 | 75.70K |
| 2026-08-06 | ¥1,806.00 | -3.83% | ¥1,886.00 | ¥1,891.00 | ¥1,800.00 | 91.10K |
| 2026-08-05 | ¥1,878.00 | +5.92% | ¥1,850.00 | ¥1,888.00 | ¥1,833.00 | 158.80K |
| 2026-08-04 | ¥1,773.00 | +4.91% | ¥1,687.00 | ¥1,777.00 | ¥1,687.00 | 103.70K |
| 2026-08-03 | ¥1,690.00 | 0.00% | ¥1,650.00 | ¥1,717.00 | ¥1,640.00 | 77.40K |
| 2026-07-31 | ¥1,690.00 | +5.03% | ¥1,700.00 | ¥1,728.00 | ¥1,663.00 | 175.60K |
| 2026-07-30 | ¥1,609.00 | +0.56% | ¥1,616.00 | ¥1,644.00 | ¥1,579.00 | 158.70K |
| 2026-07-29 | ¥1,600.00 | -4.99% | ¥1,662.00 | ¥1,673.00 | ¥1,566.00 | 207.30K |
| 2026-07-28 | ¥1,684.00 | -4.97% | ¥1,772.00 | ¥1,772.00 | ¥1,660.00 | 227.00K |
| 2026-07-27 | ¥1,772.00 | +4.24% | ¥1,700.00 | ¥1,783.00 | ¥1,670.00 | 134.30K |
| 2026-07-24 | ¥1,700.00 | -4.66% | ¥1,743.00 | ¥1,755.00 | ¥1,677.00 | 131.50K |
| 2026-07-23 | ¥1,783.00 | +1.94% | ¥1,771.00 | ¥1,801.00 | ¥1,763.00 | 90.70K |
| 2026-07-22 | ¥1,749.00 | +0.81% | ¥1,775.00 | ¥1,819.00 | ¥1,738.00 | 173.70K |
| 2026-07-21 | ¥1,735.00 | +0.99% | ¥1,723.00 | ¥1,746.00 | ¥1,691.00 | 268.20K |
| 2026-07-17 | ¥1,718.00 | -5.08% | ¥1,743.00 | ¥1,789.00 | ¥1,631.00 | 277.90K |
| 2026-07-16 | ¥1,810.00 | -4.03% | ¥1,857.00 | ¥1,861.00 | ¥1,758.00 | 182.80K |
| 2026-07-15 | ¥1,886.00 | +4.14% | ¥1,782.00 | ¥1,900.00 | ¥1,742.00 | 278.10K |
| 2026-07-14 | ¥1,811.00 | +1.80% | ¥1,819.00 | ¥1,907.00 | ¥1,738.00 | 969.50K |
| 2026-07-13 | ¥1,779.00 | +2.54% | ¥1,740.00 | ¥1,798.00 | ¥1,657.00 | 571.10K |
| 2026-07-10 | ¥1,735.00 | +5.41% | ¥1,682.00 | ¥1,754.00 | ¥1,680.00 | 134.80K |
| 2026-07-09 | ¥1,646.00 | +0.67% | ¥1,675.00 | ¥1,683.00 | ¥1,637.00 | 92.90K |
| 2026-07-08 | ¥1,635.00 | -3.88% | ¥1,687.00 | ¥1,705.00 | ¥1,635.00 | 125.80K |
| 2026-07-07 | ¥1,701.00 | -5.13% | ¥1,777.00 | ¥1,777.00 | ¥1,701.00 | 126.60K |
| 2026-07-06 | ¥1,793.00 | -7.53% | ¥1,939.00 | ¥1,953.00 | ¥1,790.00 | 205.10K |
| 2026-07-03 | ¥1,939.00 | +2.38% | ¥1,854.00 | ¥1,945.00 | ¥1,854.00 | 107.30K |
| 2026-07-02 | ¥1,894.00 | -5.25% | ¥1,919.00 | ¥1,964.00 | ¥1,880.00 | 174.80K |
| 2026-07-01 | ¥1,999.00 | +9.06% | ¥1,834.00 | ¥2,034.00 | ¥1,828.00 | 248.40K |
| 2026-06-30 | ¥1,833.00 | +1.44% | ¥1,830.00 | ¥1,847.00 | ¥1,762.00 | 90.90K |
| 2026-06-29 | ¥1,807.00 | -0.22% | ¥1,820.00 | ¥1,832.00 | ¥1,752.00 | 97.20K |
| 2026-06-26 | ¥1,811.00 | -2.42% | ¥1,859.00 | ¥1,861.00 | ¥1,782.00 | 90.60K |
| 2026-06-25 | ¥1,856.00 | +1.09% | ¥1,894.00 | ¥1,906.00 | ¥1,848.00 | 58.30K |
| 2026-06-24 | ¥1,836.00 | -2.03% | ¥1,855.00 | ¥1,910.00 | ¥1,819.00 | 121.60K |
| 2026-06-23 | ¥1,874.00 | -4.19% | ¥1,972.00 | ¥1,972.00 | ¥1,874.00 | 111.90K |
| 2026-06-22 | ¥1,956.00 | +2.14% | ¥1,937.00 | ¥1,990.00 | ¥1,904.00 | 82.20K |
| 2026-06-19 | ¥1,915.00 | +0.95% | ¥1,910.00 | ¥1,950.00 | ¥1,890.00 | 67.70K |
| 2026-06-18 | ¥1,897.00 | +0.32% | ¥1,891.00 | ¥1,927.00 | ¥1,887.00 | 101.80K |
| 2026-06-17 | ¥1,891.00 | +0.37% | ¥1,846.00 | ¥1,891.00 | ¥1,834.00 | 75.60K |
| 2026-06-16 | ¥1,884.00 | -2.89% | ¥1,940.00 | ¥1,940.00 | ¥1,872.00 | 70.30K |
| 2026-06-15 | ¥1,940.00 | +4.58% | ¥1,932.00 | ¥1,940.00 | ¥1,886.00 | 78.40K |
| 2026-06-12 | ¥1,855.00 | +1.03% | ¥1,876.00 | ¥1,924.00 | ¥1,840.00 | 79.70K |
| 2026-06-11 | ¥1,836.00 | -1.55% | ¥1,804.00 | ¥1,843.00 | ¥1,729.00 | 124.70K |
| 2026-06-10 | ¥1,865.00 | -2.41% | ¥1,874.00 | ¥1,894.00 | ¥1,839.00 | 83.20K |
| 2026-06-09 | ¥1,911.00 | -0.68% | ¥1,963.00 | ¥1,978.00 | ¥1,853.00 | 200.20K |
| 2026-06-08 | ¥1,924.00 | -7.77% | ¥1,964.00 | ¥1,997.00 | ¥1,914.00 | 129.90K |
| 2026-06-05 | ¥2,086.00 | -0.67% | ¥2,080.00 | ¥2,117.00 | ¥2,046.00 | 78.40K |
| 2026-06-04 | ¥2,100.00 | +1.94% | ¥2,029.00 | ¥2,132.00 | ¥1,987.00 | 129.30K |
| 2026-06-03 | ¥2,060.00 | +0.83% | ¥2,030.00 | ¥2,088.00 | ¥2,013.00 | 128.40K |
| 2026-06-02 | ¥2,043.00 | -1.16% | ¥2,017.00 | ¥2,059.00 | ¥1,991.00 | 80.00K |
| 2026-06-01 | ¥2,067.00 | -4.04% | ¥2,157.00 | ¥2,157.00 | ¥2,046.00 | 160.80K |
| 2026-05-29 | ¥2,154.00 | +2.96% | ¥2,110.00 | ¥2,197.00 | ¥2,069.00 | 166.30K |
| 2026-05-28 | ¥2,092.00 | +1.60% | ¥2,000.00 | ¥2,107.00 | ¥1,966.00 | 115.20K |
| 2026-05-27 | ¥2,059.00 | -3.42% | ¥2,146.00 | ¥2,160.00 | ¥2,025.00 | 177.70K |
| 2026-05-26 | ¥2,132.00 | +5.02% | ¥2,080.00 | ¥2,135.00 | ¥2,015.00 | 265.40K |
| 2026-05-25 | ¥2,030.00 | +6.17% | ¥1,992.00 | ¥2,081.00 | ¥1,986.00 | 136.60K |