Interlife Holdings Co., Ltd. (TYO:1418)
Japan · Delayed Price · Currency is JPY 597.00
-7.00 (-1.16%)
Jul 30, 2026, 3:30 PM JST
Interlife Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 596.00 | 607.00 | 595.00 | 604.00 | 604.00 | 2.90% | 129,300 |
| Jul 28, 2026 | 592.00 | 594.00 | 585.00 | 587.00 | 587.00 | -1.84% | 69,600 |
| Jul 27, 2026 | 592.00 | 598.00 | 589.00 | 598.00 | 598.00 | 1.36% | 31,300 |
| Jul 24, 2026 | 593.00 | 594.00 | 585.00 | 590.00 | 590.00 | -0.34% | 68,000 |
| Jul 23, 2026 | 599.00 | 599.00 | 592.00 | 592.00 | 592.00 | -1.17% | 56,800 |
| Jul 22, 2026 | 589.00 | 600.00 | 585.00 | 599.00 | 599.00 | 2.04% | 101,400 |
| Jul 21, 2026 | 585.00 | 593.00 | 583.00 | 587.00 | 587.00 | -1.01% | 95,400 |
| Jul 17, 2026 | 585.00 | 597.00 | 581.00 | 593.00 | 593.00 | -0.34% | 221,500 |
| Jul 16, 2026 | 608.00 | 632.00 | 584.00 | 595.00 | 595.00 | 11.84% | 1,001,000 |
| Jul 15, 2026 | 527.00 | 536.00 | 527.00 | 532.00 | 532.00 | 1.14% | 44,600 |
| Jul 14, 2026 | 529.00 | 534.00 | 525.00 | 526.00 | 526.00 | -1.31% | 41,700 |
| Jul 13, 2026 | 533.00 | 539.00 | 530.00 | 533.00 | 533.00 | - | 26,500 |
| Jul 10, 2026 | 528.00 | 537.00 | 528.00 | 533.00 | 533.00 | 1.14% | 11,200 |
| Jul 9, 2026 | 538.00 | 538.00 | 525.00 | 527.00 | 527.00 | -1.50% | 32,100 |
| Jul 8, 2026 | 537.00 | 540.00 | 533.00 | 535.00 | 535.00 | -0.93% | 38,900 |
| Jul 7, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.37% | 34,600 |
| Jul 6, 2026 | 537.00 | 539.00 | 532.00 | 538.00 | 538.00 | 1.70% | 38,400 |
| Jul 3, 2026 | 528.00 | 530.00 | 527.00 | 529.00 | 529.00 | 0.19% | 17,800 |
| Jul 2, 2026 | 527.00 | 533.00 | 524.00 | 528.00 | 528.00 | 0.57% | 39,700 |
| Jul 1, 2026 | 527.00 | 529.00 | 523.00 | 525.00 | 525.00 | -0.38% | 21,800 |
| Jun 30, 2026 | 530.00 | 530.00 | 519.00 | 527.00 | 527.00 | - | 47,300 |
| Jun 29, 2026 | 520.00 | 527.00 | 520.00 | 527.00 | 527.00 | 1.93% | 45,100 |
| Jun 26, 2026 | 518.00 | 518.00 | 511.00 | 517.00 | 517.00 | 0.19% | 30,500 |
| Jun 25, 2026 | 519.00 | 521.00 | 515.00 | 516.00 | 516.00 | 0.19% | 49,700 |
| Jun 24, 2026 | 507.00 | 519.00 | 507.00 | 515.00 | 515.00 | 1.58% | 37,600 |
| Jun 23, 2026 | 510.00 | 512.00 | 506.00 | 507.00 | 507.00 | -0.59% | 51,200 |
| Jun 22, 2026 | 509.00 | 512.00 | 507.00 | 510.00 | 510.00 | 0.20% | 29,900 |
| Jun 19, 2026 | 517.00 | 517.00 | 505.00 | 509.00 | 509.00 | -0.97% | 36,600 |
| Jun 18, 2026 | 507.00 | 517.00 | 507.00 | 514.00 | 514.00 | 0.39% | 39,200 |
| Jun 17, 2026 | 505.00 | 514.00 | 505.00 | 512.00 | 512.00 | 0.99% | 13,200 |
| Jun 16, 2026 | 508.00 | 510.00 | 505.00 | 507.00 | 507.00 | 0.20% | 16,300 |
| Jun 15, 2026 | 509.00 | 516.00 | 506.00 | 506.00 | 506.00 | -0.20% | 41,200 |
| Jun 12, 2026 | 510.00 | 511.00 | 502.00 | 507.00 | 507.00 | 1.00% | 25,900 |
| Jun 11, 2026 | 505.00 | 507.00 | 500.00 | 502.00 | 502.00 | -1.76% | 75,400 |
| Jun 10, 2026 | 509.00 | 512.00 | 507.00 | 511.00 | 511.00 | 0.79% | 17,600 |
| Jun 9, 2026 | 513.00 | 515.00 | 505.00 | 507.00 | 507.00 | - | 33,200 |
| Jun 8, 2026 | 512.00 | 514.00 | 504.00 | 507.00 | 507.00 | -1.55% | 36,800 |
| Jun 5, 2026 | 507.00 | 517.00 | 507.00 | 515.00 | 515.00 | 1.58% | 25,300 |
| Jun 4, 2026 | 505.00 | 512.00 | 502.00 | 507.00 | 507.00 | 0.40% | 45,100 |
| Jun 3, 2026 | 506.00 | 508.00 | 499.00 | 505.00 | 505.00 | -0.59% | 114,500 |
| Jun 2, 2026 | 509.00 | 510.00 | 501.00 | 508.00 | 508.00 | -0.59% | 76,600 |
| Jun 1, 2026 | 530.00 | 530.00 | 507.00 | 511.00 | 511.00 | -3.04% | 125,500 |
| May 29, 2026 | 530.00 | 536.00 | 526.00 | 527.00 | 527.00 | 0.38% | 101,000 |
| May 28, 2026 | 531.00 | 534.00 | 525.00 | 525.00 | 525.00 | -0.57% | 67,500 |
| 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 |