Interlife Holdings Co., Ltd. (TYO:1418)
Japan · Delayed Price · Currency is JPY 583.00
-12.00 (-2.02%)
Feb 13, 2026, 3:30 PM JST
Interlife Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 602.00 | 603.00 | 593.00 | 595.00 | 595.00 | -1.33% | 196,100 |
| Feb 10, 2026 | 586.00 | 603.00 | 581.00 | 603.00 | 603.00 | 0.67% | 186,100 |
| Feb 9, 2026 | 613.00 | 615.00 | 591.00 | 599.00 | 599.00 | -1.16% | 148,500 |
| Feb 6, 2026 | 607.00 | 613.00 | 598.00 | 606.00 | 606.00 | -0.49% | 96,700 |
| Feb 5, 2026 | 610.00 | 616.00 | 604.00 | 609.00 | 609.00 | -0.16% | 126,400 |
| Feb 4, 2026 | 590.00 | 610.00 | 589.00 | 610.00 | 610.00 | 2.35% | 82,800 |
| Feb 3, 2026 | 590.00 | 603.00 | 589.00 | 596.00 | 596.00 | 1.02% | 48,400 |
| Feb 2, 2026 | 588.00 | 598.00 | 583.00 | 590.00 | 590.00 | 2.08% | 92,400 |
| Jan 30, 2026 | 580.00 | 580.00 | 570.00 | 578.00 | 578.00 | 1.05% | 56,200 |
| Jan 29, 2026 | 574.00 | 577.00 | 558.00 | 572.00 | 572.00 | -1.38% | 81,800 |
| Jan 28, 2026 | 603.00 | 603.00 | 562.00 | 580.00 | 580.00 | -4.92% | 260,300 |
| Jan 27, 2026 | 612.00 | 614.00 | 608.00 | 610.00 | 610.00 | -0.33% | 44,600 |
| Jan 26, 2026 | 616.00 | 617.00 | 608.00 | 612.00 | 612.00 | -0.65% | 52,900 |
| Jan 23, 2026 | 616.00 | 627.00 | 613.00 | 616.00 | 616.00 | -0.48% | 62,100 |
| 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 |