INTLOOP, Inc. 9556
TSE · Japan · Commercial Services
¥2,386.00+13.00 (+0.55%)
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 | ¥2,373.00 | -3.77% | ¥2,455.00 | ¥2,497.00 | ¥2,364.00 | 45.50K |
| 2026-09-30 | ¥2,466.00 | +8.78% | ¥2,517.00 | ¥2,529.00 | ¥2,413.00 | 82.70K |
| 2026-09-29 | ¥2,267.00 | -4.79% | ¥2,381.00 | ¥2,381.00 | ¥2,255.00 | 59.30K |
| 2026-09-28 | ¥2,381.00 | +1.02% | ¥2,407.00 | ¥2,430.00 | ¥2,325.00 | 23.50K |
| 2026-09-25 | ¥2,357.00 | -4.96% | ¥2,519.00 | ¥2,519.00 | ¥2,334.00 | 104.90K |
| 2026-09-24 | ¥2,480.00 | +3.68% | ¥2,403.00 | ¥2,480.00 | ¥2,388.00 | 53.50K |
| 2026-09-18 | ¥2,392.00 | +1.36% | ¥2,310.00 | ¥2,404.00 | ¥2,310.00 | 42.20K |
| 2026-09-17 | ¥2,360.00 | +9.56% | ¥2,163.00 | ¥2,360.00 | ¥2,163.00 | 69.60K |
| 2026-09-16 | ¥2,154.00 | -4.18% | ¥2,202.00 | ¥2,245.00 | ¥2,140.00 | 74.00K |
| 2026-09-15 | ¥2,248.00 | +2.32% | ¥2,210.00 | ¥2,299.00 | ¥2,119.00 | 83.40K |
| 2026-09-14 | ¥2,197.00 | +7.43% | ¥2,145.00 | ¥2,234.00 | ¥2,109.00 | 200.00K |
| 2026-09-11 | ¥2,045.00 | -19.65% | ¥2,501.00 | ¥2,574.00 | ¥2,045.00 | 538.90K |
| 2026-09-10 | ¥2,545.00 | +2.70% | ¥2,478.00 | ¥2,589.00 | ¥2,478.00 | 115.20K |
| 2026-09-09 | ¥2,478.00 | +1.14% | ¥2,451.00 | ¥2,566.00 | ¥2,440.00 | 136.30K |
| 2026-09-08 | ¥2,450.00 | +1.41% | ¥2,401.00 | ¥2,498.00 | ¥2,365.00 | 60.70K |
| 2026-09-07 | ¥2,416.00 | +2.68% | ¥2,303.00 | ¥2,436.00 | ¥2,303.00 | 70.70K |
| 2026-09-04 | ¥2,353.00 | +7.10% | ¥2,200.00 | ¥2,389.00 | ¥2,193.00 | 101.30K |
| 2026-09-03 | ¥2,197.00 | -2.40% | ¥2,252.00 | ¥2,267.00 | ¥2,176.00 | 74.60K |
| 2026-09-02 | ¥2,251.00 | -4.21% | ¥2,327.00 | ¥2,327.00 | ¥2,247.00 | 65.50K |
| 2026-09-01 | ¥2,350.00 | +1.16% | ¥2,319.00 | ¥2,356.00 | ¥2,300.00 | 26.00K |
| 2026-08-31 | ¥2,323.00 | -1.61% | ¥2,347.00 | ¥2,356.00 | ¥2,285.00 | 29.60K |
| 2026-08-28 | ¥2,361.00 | +0.55% | ¥2,352.00 | ¥2,400.00 | ¥2,343.00 | 36.10K |
| 2026-08-27 | ¥2,348.00 | +0.99% | ¥2,313.00 | ¥2,406.00 | ¥2,250.00 | 102.50K |
| 2026-08-26 | ¥2,325.00 | +1.13% | ¥2,311.00 | ¥2,368.00 | ¥2,291.00 | 61.60K |
| 2026-08-25 | ¥2,299.00 | +2.50% | ¥2,245.00 | ¥2,299.00 | ¥2,218.00 | 42.60K |
| 2026-08-24 | ¥2,243.00 | +0.04% | ¥2,244.00 | ¥2,299.00 | ¥2,222.00 | 36.50K |
| 2026-08-21 | ¥2,242.00 | +2.70% | ¥2,183.00 | ¥2,246.00 | ¥2,181.00 | 39.50K |
| 2026-08-20 | ¥2,183.00 | +3.17% | ¥2,116.00 | ¥2,184.00 | ¥2,116.00 | 26.70K |
| 2026-08-19 | ¥2,116.00 | +0.43% | ¥2,107.00 | ¥2,125.00 | ¥2,067.00 | 23.10K |
| 2026-08-18 | ¥2,107.00 | -3.97% | ¥2,115.00 | ¥2,164.00 | ¥2,077.00 | 38.50K |
| 2026-08-17 | ¥2,194.00 | +6.50% | ¥2,060.00 | ¥2,219.00 | ¥2,054.00 | 113.20K |
| 2026-08-14 | ¥2,060.00 | +4.04% | ¥1,980.00 | ¥2,060.00 | ¥1,959.00 | 42.80K |
| 2026-08-13 | ¥1,980.00 | -1.59% | ¥1,999.00 | ¥2,004.00 | ¥1,962.00 | 18.90K |
| 2026-08-12 | ¥2,012.00 | +4.19% | ¥1,907.00 | ¥2,019.00 | ¥1,905.00 | 33.20K |
| 2026-08-10 | ¥1,931.00 | +2.55% | ¥1,883.00 | ¥1,967.00 | ¥1,880.00 | 33.30K |
| 2026-08-07 | ¥1,883.00 | -1.93% | ¥1,930.00 | ¥1,937.00 | ¥1,880.00 | 25.20K |
| 2026-08-06 | ¥1,920.00 | -4.81% | ¥2,012.00 | ¥2,029.00 | ¥1,910.00 | 37.30K |
| 2026-08-05 | ¥2,017.00 | -0.05% | ¥2,028.00 | ¥2,038.00 | ¥1,996.00 | 28.10K |
| 2026-08-04 | ¥2,018.00 | +0.20% | ¥2,000.00 | ¥2,024.00 | ¥1,980.00 | 14.70K |
| 2026-08-03 | ¥2,014.00 | -2.42% | ¥2,020.00 | ¥2,040.00 | ¥1,941.00 | 36.40K |
| 2026-07-31 | ¥2,064.00 | +7.28% | ¥1,920.00 | ¥2,090.00 | ¥1,875.00 | 116.40K |
| 2026-07-30 | ¥1,924.00 | +2.07% | ¥1,923.00 | ¥1,931.00 | ¥1,836.00 | 44.30K |
| 2026-07-29 | ¥1,885.00 | -0.11% | ¥1,927.00 | ¥1,938.00 | ¥1,874.00 | 56.30K |
| 2026-07-28 | ¥1,887.00 | 0.00% | ¥1,871.00 | ¥1,934.00 | ¥1,871.00 | 30.90K |
| 2026-07-27 | ¥1,887.00 | +3.17% | ¥1,825.00 | ¥1,889.00 | ¥1,809.00 | 17.80K |
| 2026-07-24 | ¥1,829.00 | +0.11% | ¥1,864.00 | ¥1,864.00 | ¥1,790.00 | 27.20K |
| 2026-07-23 | ¥1,827.00 | +0.83% | ¥1,806.00 | ¥1,851.00 | ¥1,800.00 | 23.30K |
| 2026-07-22 | ¥1,812.00 | -1.95% | ¥1,848.00 | ¥1,860.00 | ¥1,802.00 | 32.20K |
| 2026-07-21 | ¥1,848.00 | +4.58% | ¥1,807.00 | ¥1,850.00 | ¥1,773.00 | 39.80K |
| 2026-07-17 | ¥1,767.00 | +0.06% | ¥1,765.00 | ¥1,777.00 | ¥1,708.00 | 44.50K |
| 2026-07-16 | ¥1,766.00 | -2.48% | ¥1,811.00 | ¥1,830.00 | ¥1,766.00 | 11.70K |
| 2026-07-15 | ¥1,811.00 | +1.23% | ¥1,780.00 | ¥1,813.00 | ¥1,763.00 | 13.20K |
| 2026-07-14 | ¥1,789.00 | +0.79% | ¥1,799.00 | ¥1,807.00 | ¥1,766.00 | 14.60K |
| 2026-07-13 | ¥1,775.00 | -1.28% | ¥1,781.00 | ¥1,803.00 | ¥1,741.00 | 22.40K |
| 2026-07-10 | ¥1,798.00 | +3.51% | ¥1,775.00 | ¥1,802.00 | ¥1,733.00 | 29.90K |
| 2026-07-09 | ¥1,737.00 | -5.39% | ¥1,813.00 | ¥1,838.00 | ¥1,733.00 | 70.60K |
| 2026-07-08 | ¥1,836.00 | -3.47% | ¥1,915.00 | ¥1,915.00 | ¥1,766.00 | 188.60K |
| 2026-07-07 | ¥1,902.00 | +8.25% | ¥1,768.00 | ¥1,916.00 | ¥1,768.00 | 104.90K |
| 2026-07-06 | ¥1,757.00 | -1.01% | ¥1,784.00 | ¥1,808.00 | ¥1,743.00 | 35.60K |
| 2026-07-03 | ¥1,775.00 | +3.20% | ¥1,723.00 | ¥1,775.00 | ¥1,702.00 | 48.50K |
| 2026-07-02 | ¥1,720.00 | +3.61% | ¥1,668.00 | ¥1,722.00 | ¥1,651.00 | 40.90K |
| 2026-07-01 | ¥1,660.00 | -2.30% | ¥1,698.00 | ¥1,698.00 | ¥1,650.00 | 28.00K |
| 2026-06-30 | ¥1,699.00 | -0.76% | ¥1,727.00 | ¥1,729.00 | ¥1,660.00 | 19.00K |
| 2026-06-29 | ¥1,712.00 | +0.29% | ¥1,723.00 | ¥1,736.00 | ¥1,684.00 | 30.90K |
| 2026-06-26 | ¥1,707.00 | +1.49% | ¥1,682.00 | ¥1,716.00 | ¥1,677.00 | 24.40K |
| 2026-06-25 | ¥1,682.00 | -0.24% | ¥1,695.00 | ¥1,717.00 | ¥1,661.00 | 35.00K |
| 2026-06-24 | ¥1,686.00 | +3.50% | ¥1,629.00 | ¥1,688.00 | ¥1,629.00 | 23.50K |
| 2026-06-23 | ¥1,629.00 | -6.86% | ¥1,736.00 | ¥1,736.00 | ¥1,626.00 | 39.70K |
| 2026-06-22 | ¥1,749.00 | -3.42% | ¥1,801.00 | ¥1,825.00 | ¥1,740.00 | 40.30K |
| 2026-06-19 | ¥1,811.00 | -1.20% | ¥1,854.00 | ¥1,854.00 | ¥1,758.00 | 30.80K |
| 2026-06-18 | ¥1,833.00 | +0.49% | ¥1,803.00 | ¥1,864.00 | ¥1,796.00 | 37.40K |
| 2026-06-17 | ¥1,824.00 | +2.47% | ¥1,784.00 | ¥1,856.00 | ¥1,784.00 | 50.40K |
| 2026-06-16 | ¥1,780.00 | +0.96% | ¥1,761.00 | ¥1,852.00 | ¥1,751.00 | 64.20K |
| 2026-06-15 | ¥1,763.00 | +6.98% | ¥1,688.00 | ¥1,798.00 | ¥1,688.00 | 119.20K |
| 2026-06-12 | ¥1,648.00 | -3.63% | ¥1,715.00 | ¥1,722.00 | ¥1,401.00 | 490.20K |
| 2026-06-11 | ¥1,710.00 | -1.21% | ¥1,731.00 | ¥1,731.00 | ¥1,664.00 | 60.80K |
| 2026-06-10 | ¥1,731.00 | -2.59% | ¥1,777.00 | ¥1,788.00 | ¥1,716.00 | 36.40K |
| 2026-06-09 | ¥1,777.00 | +2.42% | ¥1,761.00 | ¥1,805.00 | ¥1,737.00 | 78.80K |
| 2026-06-08 | ¥1,735.00 | -6.62% | ¥1,858.00 | ¥1,859.00 | ¥1,718.00 | 92.00K |
| 2026-06-05 | ¥1,858.00 | +4.09% | ¥1,825.00 | ¥1,876.00 | ¥1,821.00 | 64.20K |
| 2026-06-04 | ¥1,785.00 | -0.56% | ¥1,800.00 | ¥1,833.00 | ¥1,756.00 | 61.00K |
| 2026-06-03 | ¥1,795.00 | -3.03% | ¥1,839.00 | ¥1,848.00 | ¥1,791.00 | 54.40K |
| 2026-06-02 | ¥1,851.00 | +3.23% | ¥1,795.00 | ¥1,863.00 | ¥1,782.00 | 110.30K |
| 2026-06-01 | ¥1,793.00 | +3.64% | ¥1,761.00 | ¥1,814.00 | ¥1,745.00 | 73.60K |
| 2026-05-29 | ¥1,730.00 | +0.29% | ¥1,726.00 | ¥1,791.00 | ¥1,726.00 | 60.50K |
| 2026-05-28 | ¥1,725.00 | +0.82% | ¥1,715.00 | ¥1,734.00 | ¥1,694.00 | 42.30K |
| 2026-05-27 | ¥1,711.00 | 0.00% | ¥1,727.00 | ¥1,739.00 | ¥1,696.00 | 42.00K |
| 2026-05-26 | ¥1,711.00 | -0.58% | ¥1,721.00 | ¥1,740.00 | ¥1,700.00 | 32.70K |
| 2026-05-25 | ¥1,721.00 | +1.24% | ¥1,740.00 | ¥1,740.00 | ¥1,682.00 | 49.80K |
| 2026-05-22 | ¥1,700.00 | +0.41% | ¥1,693.00 | ¥1,725.00 | ¥1,690.00 | 62.80K |