Interlife Holdings Co., Ltd. (TYO:1418)
Japan · Delayed Price · Currency is JPY 534.00
+6.00 (1.14%)
May 28, 2026, 10:29 AM JST
Interlife Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 533.00 | 533.00 | 526.00 | 528.00 | 528.00 | -0.19% | 38,800 |
| May 26, 2026 | 525.00 | 532.00 | 522.00 | 529.00 | 529.00 | 0.95% | 76,300 |
| May 25, 2026 | 526.00 | 528.00 | 522.00 | 524.00 | 524.00 | 0.38% | 28,500 |
| May 22, 2026 | 527.00 | 527.00 | 519.00 | 522.00 | 522.00 | -0.19% | 33,300 |
| May 21, 2026 | 518.00 | 526.00 | 518.00 | 523.00 | 523.00 | 1.16% | 27,100 |
| May 20, 2026 | 530.00 | 530.00 | 513.00 | 517.00 | 517.00 | -1.52% | 78,100 |
| May 19, 2026 | 527.00 | 529.00 | 523.00 | 525.00 | 525.00 | 0.38% | 28,600 |
| May 18, 2026 | 525.00 | 528.00 | 517.00 | 523.00 | 523.00 | -0.95% | 56,600 |
| May 15, 2026 | 526.00 | 530.00 | 522.00 | 528.00 | 528.00 | - | 82,800 |
| May 14, 2026 | 539.00 | 542.00 | 525.00 | 528.00 | 528.00 | -2.22% | 81,500 |
| May 13, 2026 | 540.00 | 544.00 | 539.00 | 540.00 | 540.00 | -0.55% | 32,200 |
| May 12, 2026 | 549.00 | 550.00 | 539.00 | 543.00 | 543.00 | -1.27% | 45,700 |
| May 11, 2026 | 544.00 | 551.00 | 543.00 | 550.00 | 550.00 | 1.66% | 58,400 |
| May 8, 2026 | 542.00 | 548.00 | 534.00 | 541.00 | 541.00 | -0.37% | 125,500 |
| May 7, 2026 | 553.00 | 553.00 | 540.00 | 543.00 | 543.00 | -0.91% | 79,500 |
| May 1, 2026 | 554.00 | 559.00 | 548.00 | 548.00 | 548.00 | -1.62% | 60,600 |
| Apr 30, 2026 | 569.00 | 569.00 | 554.00 | 557.00 | 557.00 | -2.11% | 81,500 |
| Apr 28, 2026 | 561.00 | 569.00 | 561.00 | 569.00 | 569.00 | 1.79% | 101,300 |
| Apr 27, 2026 | 560.00 | 564.00 | 557.00 | 559.00 | 559.00 | 0.72% | 59,200 |
| Apr 24, 2026 | 556.00 | 563.00 | 554.00 | 555.00 | 555.00 | 0.18% | 43,100 |
| Apr 23, 2026 | 558.00 | 559.00 | 554.00 | 554.00 | 554.00 | -0.89% | 40,500 |
| Apr 22, 2026 | 563.00 | 563.00 | 557.00 | 559.00 | 559.00 | -0.71% | 29,900 |
| Apr 21, 2026 | 566.00 | 568.00 | 563.00 | 563.00 | 563.00 | -0.18% | 50,700 |
| Apr 20, 2026 | 568.00 | 568.00 | 559.00 | 564.00 | 564.00 | -0.53% | 94,500 |
| Apr 17, 2026 | 567.00 | 569.00 | 560.00 | 567.00 | 567.00 | 1.07% | 126,600 |
| Apr 16, 2026 | 568.00 | 580.00 | 561.00 | 561.00 | 561.00 | -0.88% | 567,500 |
| Apr 15, 2026 | 552.00 | 566.00 | 549.00 | 566.00 | 566.00 | 16.46% | 321,800 |
| Apr 14, 2026 | 489.00 | 499.00 | 485.00 | 486.00 | 486.00 | -0.61% | 97,800 |
| Apr 13, 2026 | 493.00 | 495.00 | 487.00 | 489.00 | 489.00 | -0.81% | 82,700 |
| Apr 10, 2026 | 501.00 | 502.00 | 493.00 | 493.00 | 493.00 | -1.00% | 66,200 |
| Apr 9, 2026 | 506.00 | 508.00 | 497.00 | 498.00 | 498.00 | -0.80% | 46,300 |
| Apr 8, 2026 | 498.00 | 507.00 | 498.00 | 502.00 | 502.00 | 1.62% | 91,000 |
| Apr 7, 2026 | 491.00 | 497.00 | 491.00 | 494.00 | 494.00 | 0.82% | 37,300 |
| Apr 6, 2026 | 495.00 | 496.00 | 488.00 | 490.00 | 490.00 | -1.01% | 55,800 |
| Apr 3, 2026 | 493.00 | 501.00 | 492.00 | 495.00 | 495.00 | 0.41% | 52,800 |
| Apr 2, 2026 | 494.00 | 501.00 | 489.00 | 493.00 | 493.00 | 0.20% | 87,200 |
| Apr 1, 2026 | 488.00 | 495.00 | 486.00 | 492.00 | 492.00 | 1.23% | 57,700 |
| Mar 31, 2026 | 484.00 | 493.00 | 480.00 | 486.00 | 486.00 | 0.41% | 79,700 |
| Mar 30, 2026 | 490.00 | 490.00 | 482.00 | 484.00 | 484.00 | -3.01% | 96,600 |
| Mar 27, 2026 | 499.00 | 505.00 | 497.00 | 499.00 | 499.00 | -1.38% | 51,800 |
| Mar 26, 2026 | 510.00 | 511.00 | 500.00 | 506.00 | 506.00 | -0.98% | 39,800 |
| Mar 25, 2026 | 504.00 | 511.00 | 504.00 | 511.00 | 511.00 | 2.20% | 58,800 |
| Mar 24, 2026 | 493.00 | 501.00 | 484.00 | 500.00 | 500.00 | 3.52% | 102,100 |
| Mar 23, 2026 | 499.00 | 499.00 | 480.00 | 483.00 | 483.00 | -3.78% | 138,900 |
| Mar 19, 2026 | 519.00 | 519.00 | 502.00 | 502.00 | 502.00 | -3.46% | 103,700 |
| Mar 18, 2026 | 526.00 | 526.00 | 520.00 | 520.00 | 520.00 | -1.14% | 75,000 |
| Mar 17, 2026 | 527.00 | 527.00 | 519.00 | 526.00 | 526.00 | 0.96% | 94,700 |
| Mar 16, 2026 | 528.00 | 528.00 | 521.00 | 521.00 | 521.00 | -1.51% | 42,100 |
| Mar 13, 2026 | 530.00 | 537.00 | 527.00 | 529.00 | 529.00 | -0.94% | 50,900 |
| Mar 12, 2026 | 541.00 | 541.00 | 533.00 | 534.00 | 534.00 | -1.29% | 62,900 |