Interlife Holdings Co., Ltd. (TYO:1418)
Japan · Delayed Price · Currency is JPY 548.00
-9.00 (-1.62%)
May 1, 2026, 3:30 PM JST
Interlife Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 542.00 | 546.00 | 540.00 | 541.00 | 541.00 | - | 46,000 |
| Mar 10, 2026 | 532.00 | 543.00 | 532.00 | 541.00 | 541.00 | 2.08% | 32,400 |
| Mar 9, 2026 | 531.00 | 531.00 | 517.00 | 530.00 | 530.00 | -3.64% | 94,700 |
| Mar 6, 2026 | 549.00 | 550.00 | 539.00 | 550.00 | 550.00 | 1.10% | 64,200 |
| Mar 5, 2026 | 533.00 | 546.00 | 533.00 | 544.00 | 544.00 | 4.02% | 58,800 |
| Mar 4, 2026 | 530.00 | 538.00 | 516.00 | 523.00 | 523.00 | -4.74% | 187,300 |
| Mar 3, 2026 | 554.00 | 557.00 | 548.00 | 549.00 | 549.00 | -1.26% | 142,000 |
| Mar 2, 2026 | 557.00 | 562.00 | 553.00 | 556.00 | 556.00 | -0.89% | 189,700 |
| Feb 27, 2026 | 567.00 | 568.00 | 559.00 | 561.00 | 561.00 | -0.53% | 120,000 |
| Feb 26, 2026 | 559.00 | 571.00 | 558.00 | 564.00 | 564.00 | -1.57% | 205,800 |
| Feb 25, 2026 | 575.00 | 576.00 | 572.00 | 573.00 | 553.00 | -0.17% | 64,100 |
| Feb 24, 2026 | 577.00 | 578.00 | 573.00 | 574.00 | 553.97 | -0.35% | 61,100 |
| Feb 20, 2026 | 586.00 | 586.00 | 574.00 | 576.00 | 555.90 | -1.54% | 67,400 |
| Feb 19, 2026 | 580.00 | 585.00 | 580.00 | 585.00 | 564.58 | 0.69% | 41,700 |
| Feb 18, 2026 | 581.00 | 582.00 | 576.00 | 581.00 | 560.72 | 0.87% | 27,600 |