Interlife Holdings Co., Ltd. (TYO:1418)
Japan · Delayed Price · Currency is JPY 509.00
-5.00 (-0.97%)
Jun 19, 2026, 3:30 PM JST
Interlife Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |