Interlife Holdings Co., Ltd. (TYO:1418)
Japan · Delayed Price · Currency is JPY 625.00
+6.00 (0.97%)
Jan 23, 2026, 9:58 AM JST
Interlife Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 617.00 | 623.00 | 612.00 | 619.00 | 619.00 | 0.16% | 59,500 |
| Jan 21, 2026 | 619.00 | 635.00 | 614.00 | 618.00 | 618.00 | -1.75% | 132,200 |
| Jan 20, 2026 | 625.00 | 629.00 | 616.00 | 629.00 | 629.00 | 1.13% | 65,400 |
| Jan 19, 2026 | 628.00 | 628.00 | 614.00 | 622.00 | 622.00 | -1.27% | 119,900 |
| Jan 16, 2026 | 635.00 | 653.00 | 621.00 | 630.00 | 630.00 | -0.79% | 194,100 |
| Jan 15, 2026 | 617.00 | 640.00 | 598.00 | 635.00 | 635.00 | -8.90% | 530,100 |
| Jan 14, 2026 | 724.00 | 729.00 | 697.00 | 697.00 | 697.00 | -4.26% | 114,000 |
| Jan 13, 2026 | 708.00 | 728.00 | 696.00 | 728.00 | 728.00 | 4.15% | 114,800 |
| Jan 9, 2026 | 701.00 | 709.00 | 691.00 | 699.00 | 699.00 | - | 87,200 |
| Jan 8, 2026 | 708.00 | 719.00 | 698.00 | 699.00 | 699.00 | -0.43% | 75,700 |
| Jan 7, 2026 | 686.00 | 705.00 | 682.00 | 702.00 | 702.00 | 2.48% | 120,200 |
| Jan 6, 2026 | 704.00 | 711.00 | 673.00 | 685.00 | 685.00 | -3.11% | 142,200 |
| Jan 5, 2026 | 711.00 | 714.00 | 700.00 | 707.00 | 707.00 | -0.56% | 130,700 |
| Dec 30, 2025 | 715.00 | 728.00 | 702.00 | 711.00 | 711.00 | -0.97% | 177,600 |
| Dec 29, 2025 | 695.00 | 718.00 | 686.00 | 718.00 | 718.00 | 4.36% | 146,100 |
| Dec 26, 2025 | 676.00 | 692.00 | 672.00 | 688.00 | 688.00 | 1.78% | 80,400 |
| Dec 25, 2025 | 682.00 | 683.00 | 676.00 | 676.00 | 676.00 | -0.15% | 61,500 |
| Dec 24, 2025 | 682.00 | 682.00 | 670.00 | 677.00 | 677.00 | - | 48,200 |
| Dec 23, 2025 | 660.00 | 678.00 | 656.00 | 677.00 | 677.00 | 2.89% | 94,300 |
| Dec 22, 2025 | 671.00 | 674.00 | 657.00 | 658.00 | 658.00 | -0.90% | 114,100 |
| Dec 19, 2025 | 635.00 | 664.00 | 635.00 | 664.00 | 664.00 | 4.08% | 89,200 |
| Dec 18, 2025 | 642.00 | 659.00 | 625.00 | 638.00 | 638.00 | 0.95% | 139,800 |
| Dec 17, 2025 | 617.00 | 636.00 | 615.00 | 632.00 | 632.00 | 2.60% | 63,400 |
| Dec 16, 2025 | 606.00 | 619.00 | 606.00 | 616.00 | 616.00 | 1.32% | 31,700 |
| Dec 15, 2025 | 606.00 | 614.00 | 606.00 | 608.00 | 608.00 | 0.33% | 44,900 |
| Dec 12, 2025 | 597.00 | 611.00 | 597.00 | 606.00 | 606.00 | 1.51% | 45,100 |
| Dec 11, 2025 | 611.00 | 611.00 | 590.00 | 597.00 | 597.00 | -2.77% | 63,300 |
| Dec 10, 2025 | 611.00 | 619.00 | 608.00 | 614.00 | 614.00 | 0.49% | 48,800 |
| Dec 9, 2025 | 614.00 | 619.00 | 604.00 | 611.00 | 611.00 | -0.16% | 75,800 |
| Dec 8, 2025 | 622.00 | 625.00 | 593.00 | 612.00 | 612.00 | -3.16% | 195,100 |
| Dec 5, 2025 | 629.00 | 644.00 | 627.00 | 632.00 | 632.00 | 0.64% | 168,500 |
| Dec 4, 2025 | 633.00 | 641.00 | 623.00 | 628.00 | 628.00 | 2.45% | 185,700 |
| Dec 3, 2025 | 592.00 | 616.00 | 577.00 | 613.00 | 613.00 | 3.55% | 225,900 |
| Dec 2, 2025 | 588.00 | 592.00 | 580.00 | 592.00 | 592.00 | 2.25% | 124,700 |
| Dec 1, 2025 | 568.00 | 584.00 | 568.00 | 579.00 | 579.00 | 2.12% | 125,200 |
| Nov 28, 2025 | 554.00 | 573.00 | 547.00 | 567.00 | 567.00 | 3.85% | 119,600 |
| Nov 27, 2025 | 539.00 | 550.00 | 539.00 | 546.00 | 546.00 | 0.92% | 33,100 |
| Nov 26, 2025 | 536.00 | 544.00 | 532.00 | 541.00 | 541.00 | 1.69% | 51,200 |
| Nov 25, 2025 | 542.00 | 542.00 | 526.00 | 532.00 | 532.00 | -1.12% | 55,900 |
| Nov 21, 2025 | 526.00 | 540.00 | 526.00 | 538.00 | 538.00 | 1.51% | 45,400 |
| Nov 20, 2025 | 533.00 | 536.00 | 523.00 | 530.00 | 530.00 | 1.34% | 103,600 |
| Nov 19, 2025 | 527.00 | 538.00 | 523.00 | 523.00 | 523.00 | -0.76% | 60,700 |
| Nov 18, 2025 | 529.00 | 535.00 | 522.00 | 527.00 | 527.00 | -1.86% | 79,700 |
| Nov 17, 2025 | 539.00 | 543.00 | 529.00 | 537.00 | 537.00 | -0.74% | 133,800 |
| Nov 14, 2025 | 546.00 | 546.00 | 541.00 | 541.00 | 541.00 | -1.10% | 49,900 |
| Nov 13, 2025 | 541.00 | 551.00 | 536.00 | 547.00 | 547.00 | 0.37% | 57,900 |
| Nov 12, 2025 | 543.00 | 548.00 | 541.00 | 545.00 | 545.00 | 0.37% | 55,000 |
| Nov 11, 2025 | 551.00 | 551.00 | 538.00 | 543.00 | 543.00 | -1.45% | 113,800 |
| Nov 10, 2025 | 552.00 | 559.00 | 551.00 | 551.00 | 551.00 | -0.18% | 58,300 |
| Nov 7, 2025 | 558.00 | 558.00 | 549.00 | 552.00 | 552.00 | -1.78% | 114,900 |