Intermestic Inc. (TYO:262A)
Japan · Delayed Price · Currency is JPY 2,890.00
+3.00 (0.10%)
At close: Sep 19, 2025
Intermestic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,925.00 | 2,940.00 | 2,801.00 | 2,883.00 | 2,883.00 | -0.14% | 273,800 |
| Sep 18, 2025 | 2,915.00 | 2,940.00 | 2,866.00 | 2,887.00 | 2,887.00 | 0.77% | 267,000 |
| Sep 17, 2025 | 2,950.00 | 2,951.00 | 2,858.00 | 2,865.00 | 2,865.00 | -3.86% | 333,000 |
| Sep 16, 2025 | 3,040.00 | 3,040.00 | 2,935.00 | 2,980.00 | 2,980.00 | -0.63% | 183,000 |
| Sep 12, 2025 | 2,965.00 | 3,015.00 | 2,928.00 | 2,999.00 | 2,999.00 | 0.87% | 200,000 |
| Sep 11, 2025 | 3,000.00 | 3,025.00 | 2,923.00 | 2,973.00 | 2,973.00 | -0.87% | 229,200 |
| Sep 10, 2025 | 2,941.00 | 3,015.00 | 2,928.00 | 2,999.00 | 2,999.00 | 1.97% | 230,900 |
| Sep 9, 2025 | 2,999.00 | 3,070.00 | 2,924.00 | 2,941.00 | 2,941.00 | -3.10% | 351,700 |
| Sep 8, 2025 | 2,935.00 | 3,045.00 | 2,891.00 | 3,035.00 | 3,035.00 | 1.68% | 443,800 |
| Sep 5, 2025 | 3,160.00 | 3,170.00 | 2,966.00 | 2,985.00 | 2,985.00 | -4.33% | 917,400 |
| Sep 4, 2025 | 2,955.00 | 3,200.00 | 2,920.00 | 3,120.00 | 3,120.00 | 3.14% | 1,357,900 |
| Sep 3, 2025 | 2,914.00 | 3,115.00 | 2,849.00 | 3,025.00 | 3,025.00 | 15.72% | 2,520,000 |
| Sep 2, 2025 | 2,590.00 | 2,620.00 | 2,560.00 | 2,614.00 | 2,614.00 | -0.11% | 263,500 |
| Sep 1, 2025 | 2,635.00 | 2,702.00 | 2,587.00 | 2,617.00 | 2,617.00 | -0.76% | 281,900 |
| Aug 29, 2025 | 2,639.00 | 2,680.00 | 2,624.00 | 2,637.00 | 2,637.00 | -1.35% | 122,000 |
| Aug 28, 2025 | 2,666.00 | 2,696.00 | 2,649.00 | 2,673.00 | 2,673.00 | 0.83% | 136,100 |
| Aug 27, 2025 | 2,685.00 | 2,710.00 | 2,620.00 | 2,651.00 | 2,651.00 | -0.49% | 215,300 |
| Aug 26, 2025 | 2,680.00 | 2,693.00 | 2,613.00 | 2,664.00 | 2,664.00 | -1.81% | 210,100 |
| Aug 25, 2025 | 2,690.00 | 2,730.00 | 2,652.00 | 2,713.00 | 2,713.00 | 1.08% | 173,000 |
| Aug 22, 2025 | 2,712.00 | 2,721.00 | 2,661.00 | 2,684.00 | 2,684.00 | -2.75% | 194,000 |
| Aug 21, 2025 | 2,665.00 | 2,778.00 | 2,653.00 | 2,760.00 | 2,760.00 | 4.03% | 372,700 |
| Aug 20, 2025 | 2,593.00 | 2,700.00 | 2,567.00 | 2,653.00 | 2,653.00 | 0.95% | 326,000 |
| Aug 19, 2025 | 2,658.00 | 2,704.00 | 2,615.00 | 2,628.00 | 2,628.00 | 0.31% | 220,300 |
| Aug 18, 2025 | 2,588.00 | 2,675.00 | 2,579.00 | 2,620.00 | 2,620.00 | 2.06% | 265,600 |
| Aug 15, 2025 | 2,587.00 | 2,615.00 | 2,534.00 | 2,567.00 | 2,567.00 | -0.31% | 295,800 |
| Aug 14, 2025 | 2,590.00 | 2,642.00 | 2,533.00 | 2,575.00 | 2,575.00 | -0.31% | 289,400 |
| Aug 13, 2025 | 2,597.00 | 2,666.00 | 2,549.00 | 2,583.00 | 2,583.00 | - | 332,600 |
| Aug 12, 2025 | 2,497.00 | 2,584.00 | 2,449.00 | 2,583.00 | 2,583.00 | 4.57% | 741,500 |
| Aug 8, 2025 | 2,410.00 | 2,474.00 | 2,381.00 | 2,470.00 | 2,470.00 | 2.24% | 676,000 |
| Aug 7, 2025 | 2,322.00 | 2,432.00 | 2,310.00 | 2,416.00 | 2,416.00 | 14.94% | 1,076,900 |
| Aug 6, 2025 | 2,115.00 | 2,135.00 | 2,085.00 | 2,102.00 | 2,102.00 | 0.72% | 277,400 |
| Aug 5, 2025 | 2,136.00 | 2,166.00 | 2,075.00 | 2,087.00 | 2,087.00 | -6.54% | 629,900 |
| Aug 4, 2025 | 2,024.00 | 2,233.00 | 2,000.00 | 2,233.00 | 2,233.00 | 8.50% | 580,200 |
| Aug 1, 2025 | 1,950.00 | 2,059.00 | 1,945.00 | 2,058.00 | 2,058.00 | 4.73% | 320,700 |
| Jul 31, 2025 | 1,955.00 | 1,987.00 | 1,943.00 | 1,965.00 | 1,965.00 | 1.81% | 240,100 |
| Jul 30, 2025 | 1,894.00 | 1,940.00 | 1,888.00 | 1,930.00 | 1,930.00 | 0.94% | 863,700 |
| Jul 29, 2025 | 1,937.00 | 1,940.00 | 1,906.00 | 1,912.00 | 1,912.00 | -2.05% | 201,300 |
| Jul 28, 2025 | 1,950.00 | 1,964.00 | 1,926.00 | 1,952.00 | 1,952.00 | 1.30% | 264,500 |
| Jul 25, 2025 | 1,918.00 | 1,944.00 | 1,900.00 | 1,927.00 | 1,927.00 | 0.47% | 211,900 |
| Jul 24, 2025 | 1,891.00 | 1,931.00 | 1,889.00 | 1,918.00 | 1,918.00 | 1.59% | 201,200 |
| Jul 23, 2025 | 1,930.00 | 1,938.00 | 1,887.00 | 1,888.00 | 1,888.00 | -1.62% | 297,200 |
| Jul 22, 2025 | 1,936.00 | 1,945.00 | 1,900.00 | 1,919.00 | 1,919.00 | 1.21% | 173,500 |
| Jul 18, 2025 | 1,962.00 | 1,966.00 | 1,892.00 | 1,896.00 | 1,896.00 | -2.17% | 280,400 |
| Jul 17, 2025 | 1,890.00 | 1,940.00 | 1,890.00 | 1,938.00 | 1,938.00 | 2.92% | 262,700 |
| Jul 16, 2025 | 1,916.00 | 1,918.00 | 1,883.00 | 1,883.00 | 1,883.00 | -1.57% | 268,600 |
| Jul 15, 2025 | 1,913.00 | 1,944.00 | 1,913.00 | 1,913.00 | 1,913.00 | 0.05% | 282,700 |
| Jul 14, 2025 | 1,926.00 | 1,955.00 | 1,897.00 | 1,912.00 | 1,912.00 | -1.24% | 465,200 |
| Jul 11, 2025 | 1,945.00 | 2,005.00 | 1,928.00 | 1,936.00 | 1,936.00 | -0.72% | 575,500 |
| Jul 10, 2025 | 1,912.00 | 1,954.00 | 1,910.00 | 1,950.00 | 1,950.00 | 1.99% | 529,700 |
| Jul 9, 2025 | 1,840.00 | 1,931.00 | 1,837.00 | 1,912.00 | 1,912.00 | 5.00% | 802,600 |