Interlife Holdings Co., Ltd. (TYO:1418)
Japan · Delayed Price · Currency is JPY 596.00
-11.00 (-1.81%)
Oct 28, 2026, 3:06 PM JST
Interlife Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 607.00 | 609.00 | 594.00 | 596.00 | 596.00 | -1.81% | 83,900 |
| Oct 27, 2026 | 610.00 | 612.00 | 602.00 | 607.00 | 607.00 | 0.17% | 43,900 |
| Oct 26, 2026 | 603.00 | 610.00 | 601.00 | 606.00 | 606.00 | -0.49% | 72,200 |
| Oct 23, 2026 | 607.00 | 610.00 | 600.00 | 609.00 | 609.00 | -0.49% | 98,800 |
| Oct 22, 2026 | 602.00 | 614.00 | 602.00 | 612.00 | 612.00 | 1.32% | 71,100 |
| Oct 21, 2026 | 600.00 | 605.00 | 599.00 | 604.00 | 604.00 | 1.34% | 36,000 |
| Oct 20, 2026 | 625.00 | 625.00 | 593.00 | 596.00 | 596.00 | -4.33% | 124,400 |
| Oct 19, 2026 | 608.00 | 628.00 | 608.00 | 623.00 | 623.00 | 2.30% | 202,700 |
| Oct 16, 2026 | 596.00 | 612.00 | 580.00 | 609.00 | 609.00 | 1.50% | 432,200 |
| Oct 15, 2026 | 600.00 | 604.00 | 588.00 | 600.00 | 600.00 | -0.83% | 220,700 |
| Oct 14, 2026 | 605.00 | 608.00 | 601.00 | 605.00 | 605.00 | - | 62,400 |
| Oct 13, 2026 | 600.00 | 606.00 | 598.00 | 605.00 | 605.00 | 0.67% | 62,000 |
| Oct 9, 2026 | 593.00 | 604.00 | 593.00 | 601.00 | 601.00 | 0.67% | 55,400 |
| Oct 8, 2026 | 599.00 | 599.00 | 591.00 | 597.00 | 597.00 | -0.67% | 87,200 |
| Oct 7, 2026 | 599.00 | 605.00 | 596.00 | 601.00 | 601.00 | 0.33% | 50,700 |
| Oct 6, 2026 | 601.00 | 603.00 | 598.00 | 599.00 | 599.00 | - | 42,100 |
| Oct 5, 2026 | 605.00 | 606.00 | 598.00 | 599.00 | 599.00 | -0.83% | 72,500 |
| Oct 2, 2026 | 604.00 | 609.00 | 598.00 | 604.00 | 604.00 | -0.66% | 84,600 |
| Oct 1, 2026 | 600.00 | 608.00 | 597.00 | 608.00 | 608.00 | 1.33% | 59,700 |
| Sep 30, 2026 | 601.00 | 604.00 | 596.00 | 600.00 | 600.00 | -0.17% | 31,900 |
| Sep 29, 2026 | 603.00 | 605.00 | 599.00 | 601.00 | 601.00 | -0.33% | 33,500 |
| Sep 28, 2026 | 591.00 | 606.00 | 588.00 | 603.00 | 603.00 | 1.86% | 89,700 |
| Sep 25, 2026 | 590.00 | 599.00 | 588.00 | 592.00 | 592.00 | 1.20% | 114,600 |
| Sep 24, 2026 | 589.00 | 593.00 | 584.00 | 585.00 | 585.00 | 0.17% | 84,600 |
| Sep 18, 2026 | 584.00 | 587.00 | 581.00 | 584.00 | 584.00 | -0.34% | 44,400 |
| Sep 17, 2026 | 583.00 | 586.00 | 583.00 | 586.00 | 586.00 | 0.34% | 17,500 |
| Sep 16, 2026 | 587.00 | 587.00 | 583.00 | 584.00 | 584.00 | -0.34% | 10,400 |
| Sep 15, 2026 | 583.00 | 587.00 | 583.00 | 586.00 | 586.00 | 0.51% | 24,300 |
| Sep 14, 2026 | 575.00 | 587.00 | 575.00 | 583.00 | 583.00 | 1.22% | 30,200 |
| Sep 11, 2026 | 576.00 | 577.00 | 571.00 | 576.00 | 576.00 | -0.35% | 33,400 |
| Sep 10, 2026 | 579.00 | 582.00 | 577.00 | 578.00 | 578.00 | -0.69% | 14,600 |
| Sep 9, 2026 | 585.00 | 585.00 | 578.00 | 582.00 | 582.00 | -0.34% | 51,300 |
| Sep 8, 2026 | 583.00 | 590.00 | 581.00 | 584.00 | 584.00 | 0.17% | 38,200 |
| Sep 7, 2026 | 584.00 | 584.00 | 581.00 | 583.00 | 583.00 | 0.52% | 19,500 |
| Sep 4, 2026 | 577.00 | 584.00 | 577.00 | 580.00 | 580.00 | -0.17% | 33,500 |
| Sep 3, 2026 | 583.00 | 586.00 | 577.00 | 581.00 | 581.00 | -0.34% | 36,000 |
| Sep 2, 2026 | 587.00 | 593.00 | 580.00 | 583.00 | 583.00 | -1.85% | 76,300 |
| Sep 1, 2026 | 590.00 | 595.00 | 585.00 | 594.00 | 594.00 | 0.68% | 47,000 |
| Aug 31, 2026 | 595.00 | 595.00 | 586.00 | 590.00 | 590.00 | -1.17% | 84,500 |
| Aug 28, 2026 | 590.00 | 598.00 | 584.00 | 597.00 | 597.00 | 1.54% | 166,900 |
| Aug 27, 2026 | 608.00 | 611.00 | 600.00 | 603.00 | 587.95 | -0.50% | 157,400 |
| Aug 26, 2026 | 600.00 | 608.00 | 600.00 | 606.00 | 590.88 | 0.66% | 34,600 |
| Aug 25, 2026 | 606.00 | 609.00 | 601.00 | 602.00 | 586.98 | -0.66% | 35,200 |
| Aug 24, 2026 | 603.00 | 607.00 | 600.00 | 606.00 | 590.88 | 1.00% | 66,300 |
| Aug 21, 2026 | 600.00 | 603.00 | 596.00 | 600.00 | 585.02 | - | 57,800 |
| Aug 20, 2026 | 596.00 | 600.00 | 593.00 | 600.00 | 585.02 | 0.67% | 33,100 |
| Aug 19, 2026 | 604.00 | 604.00 | 593.00 | 596.00 | 581.12 | -1.32% | 73,500 |
| Aug 18, 2026 | 613.00 | 613.00 | 603.00 | 604.00 | 588.93 | -1.15% | 68,000 |
| Aug 17, 2026 | 606.00 | 611.00 | 606.00 | 611.00 | 595.75 | 0.83% | 54,300 |
| Aug 14, 2026 | 603.00 | 609.00 | 602.00 | 606.00 | 590.88 | 0.17% | 50,300 |