Interlife Holdings Co., Ltd. (TYO:1418)
Japan · Delayed Price · Currency is JPY 582.00
-2.00 (-0.34%)
Sep 9, 2026, 3:30 PM JST
Interlife Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 601.00 | 607.00 | 599.00 | 605.00 | 589.90 | 0.67% | 47,300 |
| Aug 12, 2026 | 600.00 | 607.00 | 599.00 | 601.00 | 586.00 | 0.67% | 42,300 |
| Aug 10, 2026 | 596.00 | 601.00 | 595.00 | 597.00 | 582.10 | - | 31,200 |
| Aug 7, 2026 | 595.00 | 599.00 | 593.00 | 597.00 | 582.10 | 0.34% | 19,300 |
| Aug 6, 2026 | 596.00 | 598.00 | 586.00 | 595.00 | 580.15 | 0.17% | 84,100 |
| Aug 5, 2026 | 593.00 | 598.00 | 592.00 | 594.00 | 579.17 | - | 47,800 |
| Aug 4, 2026 | 597.00 | 598.00 | 591.00 | 594.00 | 579.17 | -0.67% | 43,300 |
| Aug 3, 2026 | 596.00 | 601.00 | 591.00 | 598.00 | 583.07 | - | 61,900 |
| Jul 31, 2026 | 599.00 | 602.00 | 592.00 | 598.00 | 583.07 | 0.17% | 46,500 |
| Jul 30, 2026 | 606.00 | 607.00 | 597.00 | 597.00 | 582.10 | -1.16% | 64,100 |
| Jul 29, 2026 | 596.00 | 607.00 | 595.00 | 604.00 | 588.93 | 2.90% | 129,300 |
| Jul 28, 2026 | 592.00 | 594.00 | 585.00 | 587.00 | 572.35 | -1.84% | 69,600 |
| Jul 27, 2026 | 592.00 | 598.00 | 589.00 | 598.00 | 583.07 | 1.36% | 31,300 |
| Jul 24, 2026 | 593.00 | 594.00 | 585.00 | 590.00 | 575.27 | -0.34% | 68,000 |
| Jul 23, 2026 | 599.00 | 599.00 | 592.00 | 592.00 | 577.22 | -1.17% | 56,800 |
| Jul 22, 2026 | 589.00 | 600.00 | 585.00 | 599.00 | 584.05 | 2.04% | 101,400 |
| Jul 21, 2026 | 585.00 | 593.00 | 583.00 | 587.00 | 572.35 | -1.01% | 95,400 |
| Jul 17, 2026 | 585.00 | 597.00 | 581.00 | 593.00 | 578.20 | -0.34% | 221,500 |
| Jul 16, 2026 | 608.00 | 632.00 | 584.00 | 595.00 | 580.15 | 11.84% | 1,001,000 |
| Jul 15, 2026 | 527.00 | 536.00 | 527.00 | 532.00 | 518.72 | 1.14% | 44,600 |
| Jul 14, 2026 | 529.00 | 534.00 | 525.00 | 526.00 | 512.87 | -1.31% | 41,700 |
| Jul 13, 2026 | 533.00 | 539.00 | 530.00 | 533.00 | 519.70 | - | 26,500 |
| Jul 10, 2026 | 528.00 | 537.00 | 528.00 | 533.00 | 519.70 | 1.14% | 11,200 |
| Jul 9, 2026 | 538.00 | 538.00 | 525.00 | 527.00 | 513.85 | -1.50% | 32,100 |
| Jul 8, 2026 | 537.00 | 540.00 | 533.00 | 535.00 | 521.65 | -0.93% | 38,900 |
| Jul 7, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 526.52 | 0.37% | 34,600 |
| Jul 6, 2026 | 537.00 | 539.00 | 532.00 | 538.00 | 524.57 | 1.70% | 38,400 |
| Jul 3, 2026 | 528.00 | 530.00 | 527.00 | 529.00 | 515.80 | 0.19% | 17,800 |
| Jul 2, 2026 | 527.00 | 533.00 | 524.00 | 528.00 | 514.82 | 0.57% | 39,700 |
| Jul 1, 2026 | 527.00 | 529.00 | 523.00 | 525.00 | 511.90 | -0.38% | 21,800 |
| Jun 30, 2026 | 530.00 | 530.00 | 519.00 | 527.00 | 513.85 | - | 47,300 |