Intermestic Inc. (TYO:262A)
Japan · Delayed Price · Currency is JPY 1,894.00
-7.00 (-0.37%)
Last updated: Apr 3, 2026, 2:12 PM JST
Intermestic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,907.00 | 1,915.00 | 1,887.00 | 1,894.00 | 1,894.00 | -0.37% | 94,900 |
| Apr 2, 2026 | 1,921.00 | 1,956.00 | 1,877.00 | 1,901.00 | 1,901.00 | -1.40% | 141,500 |
| Apr 1, 2026 | 1,884.00 | 1,928.00 | 1,878.00 | 1,928.00 | 1,928.00 | 4.95% | 110,500 |
| Mar 31, 2026 | 1,898.00 | 1,918.00 | 1,821.00 | 1,837.00 | 1,837.00 | -4.32% | 304,600 |
| Mar 30, 2026 | 1,959.00 | 1,964.00 | 1,906.00 | 1,920.00 | 1,920.00 | -3.95% | 209,300 |
| Mar 27, 2026 | 2,015.00 | 2,028.00 | 1,977.00 | 1,999.00 | 1,999.00 | -0.79% | 136,800 |
| Mar 26, 2026 | 2,003.00 | 2,034.00 | 1,995.00 | 2,015.00 | 2,015.00 | 0.30% | 97,400 |
| Mar 25, 2026 | 1,985.00 | 2,009.00 | 1,974.00 | 2,009.00 | 2,009.00 | 2.66% | 148,900 |
| Mar 24, 2026 | 1,936.00 | 1,994.00 | 1,920.00 | 1,957.00 | 1,957.00 | 3.22% | 200,300 |
| Mar 23, 2026 | 1,960.00 | 1,964.00 | 1,896.00 | 1,896.00 | 1,896.00 | -5.01% | 239,800 |
| Mar 19, 2026 | 2,030.00 | 2,060.00 | 1,990.00 | 1,996.00 | 1,996.00 | -3.48% | 106,400 |
| Mar 18, 2026 | 2,025.00 | 2,068.00 | 1,990.00 | 2,068.00 | 2,068.00 | 2.94% | 147,700 |
| Mar 17, 2026 | 2,008.00 | 2,034.00 | 1,988.00 | 2,009.00 | 2,009.00 | 0.45% | 147,600 |
| Mar 16, 2026 | 2,045.00 | 2,084.00 | 1,991.00 | 2,000.00 | 2,000.00 | -2.20% | 230,700 |
| Mar 13, 2026 | 1,972.00 | 2,075.00 | 1,970.00 | 2,045.00 | 2,045.00 | 3.44% | 381,100 |
| Mar 12, 2026 | 1,985.00 | 2,034.00 | 1,956.00 | 1,977.00 | 1,977.00 | -0.15% | 296,400 |
| Mar 11, 2026 | 1,916.00 | 2,010.00 | 1,890.00 | 1,980.00 | 1,980.00 | 3.39% | 252,000 |
| Mar 10, 2026 | 1,891.00 | 1,919.00 | 1,830.00 | 1,915.00 | 1,915.00 | 3.29% | 243,100 |
| Mar 9, 2026 | 1,801.00 | 1,859.00 | 1,770.00 | 1,854.00 | 1,854.00 | -2.83% | 304,300 |
| Mar 6, 2026 | 1,831.00 | 1,916.00 | 1,820.00 | 1,908.00 | 1,908.00 | 6.24% | 486,200 |
| Mar 5, 2026 | 1,763.00 | 1,834.00 | 1,755.00 | 1,796.00 | 1,796.00 | 5.90% | 263,100 |
| Mar 4, 2026 | 1,738.00 | 1,762.00 | 1,676.00 | 1,696.00 | 1,696.00 | -4.88% | 399,100 |
| Mar 3, 2026 | 1,861.00 | 1,893.00 | 1,780.00 | 1,783.00 | 1,783.00 | -4.04% | 363,900 |
| Mar 2, 2026 | 1,902.00 | 1,907.00 | 1,845.00 | 1,858.00 | 1,858.00 | -3.03% | 225,700 |
| Feb 27, 2026 | 1,930.00 | 1,968.00 | 1,908.00 | 1,916.00 | 1,916.00 | -0.36% | 172,700 |
| Feb 26, 2026 | 1,950.00 | 1,963.00 | 1,921.00 | 1,923.00 | 1,923.00 | -0.72% | 100,100 |
| Feb 25, 2026 | 1,909.00 | 1,950.00 | 1,904.00 | 1,937.00 | 1,937.00 | 0.73% | 160,400 |
| Feb 24, 2026 | 1,928.00 | 1,960.00 | 1,895.00 | 1,923.00 | 1,923.00 | 0.73% | 192,800 |
| Feb 20, 2026 | 1,929.00 | 1,931.00 | 1,902.00 | 1,909.00 | 1,909.00 | -1.09% | 147,500 |
| Feb 19, 2026 | 1,950.00 | 1,957.00 | 1,887.00 | 1,930.00 | 1,930.00 | -1.73% | 227,600 |
| Feb 18, 2026 | 1,988.00 | 2,009.00 | 1,908.00 | 1,964.00 | 1,964.00 | -0.66% | 300,300 |
| Feb 17, 2026 | 2,019.00 | 2,118.00 | 1,967.00 | 1,977.00 | 1,977.00 | -0.85% | 555,600 |
| Feb 16, 2026 | 1,862.00 | 2,052.00 | 1,830.00 | 1,994.00 | 1,994.00 | 7.20% | 1,009,300 |
| Feb 13, 2026 | 1,970.00 | 1,970.00 | 1,860.00 | 1,860.00 | 1,860.00 | -5.87% | 353,000 |
| Feb 12, 2026 | 1,997.00 | 2,027.00 | 1,972.00 | 1,976.00 | 1,976.00 | -0.60% | 297,800 |
| Feb 10, 2026 | 1,919.00 | 1,997.00 | 1,916.00 | 1,988.00 | 1,988.00 | 3.81% | 251,800 |
| Feb 9, 2026 | 1,940.00 | 1,944.00 | 1,896.00 | 1,915.00 | 1,915.00 | -0.57% | 215,000 |
| Feb 6, 2026 | 1,900.00 | 1,926.00 | 1,863.00 | 1,926.00 | 1,926.00 | 3.72% | 315,200 |
| Feb 5, 2026 | 1,836.00 | 1,868.00 | 1,827.00 | 1,857.00 | 1,857.00 | 1.20% | 149,600 |
| Feb 4, 2026 | 1,820.00 | 1,863.00 | 1,816.00 | 1,835.00 | 1,835.00 | 0.71% | 176,300 |
| Feb 3, 2026 | 1,805.00 | 1,839.00 | 1,798.00 | 1,822.00 | 1,822.00 | 1.11% | 159,600 |
| Feb 2, 2026 | 1,801.00 | 1,864.00 | 1,795.00 | 1,802.00 | 1,802.00 | 0.67% | 232,900 |
| Jan 30, 2026 | 1,742.00 | 1,804.00 | 1,738.00 | 1,790.00 | 1,790.00 | 2.64% | 158,900 |
| Jan 29, 2026 | 1,760.00 | 1,762.00 | 1,732.00 | 1,744.00 | 1,744.00 | -1.69% | 202,600 |
| Jan 28, 2026 | 1,795.00 | 1,795.00 | 1,770.00 | 1,774.00 | 1,774.00 | -1.17% | 188,200 |
| Jan 27, 2026 | 1,828.00 | 1,829.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.86% | 193,700 |
| Jan 26, 2026 | 1,817.00 | 1,840.00 | 1,806.00 | 1,829.00 | 1,829.00 | 0.66% | 251,200 |
| Jan 23, 2026 | 1,803.00 | 1,829.00 | 1,801.00 | 1,817.00 | 1,817.00 | 0.39% | 130,000 |
| Jan 22, 2026 | 1,840.00 | 1,843.00 | 1,803.00 | 1,810.00 | 1,810.00 | -1.63% | 195,700 |
| Jan 21, 2026 | 1,865.00 | 1,865.00 | 1,830.00 | 1,840.00 | 1,840.00 | -2.13% | 199,700 |