Intermestic Inc. (TYO:262A)
Japan · Delayed Price · Currency is JPY 2,024.00
+164.00 (8.82%)
Last updated: Feb 16, 2026, 2:51 PM JST
Intermestic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,884.00 | 1,887.00 | 1,865.00 | 1,880.00 | 1,880.00 | -1.05% | 161,600 |
| Jan 19, 2026 | 1,903.00 | 1,905.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.05% | 161,000 |
| Jan 16, 2026 | 1,898.00 | 1,906.00 | 1,876.00 | 1,899.00 | 1,899.00 | -0.84% | 196,700 |
| Jan 15, 2026 | 1,866.00 | 1,922.00 | 1,858.00 | 1,915.00 | 1,915.00 | 2.35% | 213,800 |
| Jan 14, 2026 | 1,868.00 | 1,887.00 | 1,862.00 | 1,871.00 | 1,871.00 | 0.70% | 242,200 |
| Jan 13, 2026 | 1,919.00 | 1,919.00 | 1,856.00 | 1,858.00 | 1,858.00 | -1.85% | 281,700 |
| Jan 9, 2026 | 1,896.00 | 1,903.00 | 1,887.00 | 1,893.00 | 1,893.00 | -0.16% | 206,900 |
| Jan 8, 2026 | 1,890.00 | 1,914.00 | 1,888.00 | 1,896.00 | 1,896.00 | -0.11% | 149,400 |
| Jan 7, 2026 | 1,877.00 | 1,910.00 | 1,867.00 | 1,898.00 | 1,898.00 | 1.17% | 162,100 |
| Jan 6, 2026 | 1,920.00 | 1,932.00 | 1,874.00 | 1,876.00 | 1,876.00 | -2.39% | 304,900 |
| Jan 5, 2026 | 1,955.00 | 1,966.00 | 1,920.00 | 1,922.00 | 1,922.00 | -1.64% | 217,400 |
| Dec 30, 2025 | 1,968.00 | 1,981.00 | 1,950.00 | 1,954.00 | 1,954.00 | 0.21% | 99,400 |
| Dec 29, 2025 | 1,972.00 | 1,972.00 | 1,944.00 | 1,950.00 | 1,950.00 | -2.01% | 188,500 |
| Dec 26, 2025 | 1,986.00 | 1,997.00 | 1,986.00 | 1,990.00 | 1,946.00 | 0.20% | 143,900 |
| Dec 25, 2025 | 1,997.00 | 1,997.00 | 1,976.00 | 1,986.00 | 1,942.09 | -0.20% | 156,900 |
| Dec 24, 2025 | 2,004.00 | 2,012.00 | 1,988.00 | 1,990.00 | 1,946.00 | -0.75% | 87,500 |
| Dec 23, 2025 | 1,985.00 | 2,020.00 | 1,983.00 | 2,005.00 | 1,960.67 | 0.86% | 189,200 |
| Dec 22, 2025 | 2,000.00 | 2,000.00 | 1,962.00 | 1,988.00 | 1,944.04 | -0.05% | 227,400 |
| Dec 19, 2025 | 1,990.00 | 2,016.00 | 1,989.00 | 1,989.00 | 1,945.02 | -0.05% | 183,700 |
| Dec 18, 2025 | 1,981.00 | 1,995.00 | 1,968.00 | 1,990.00 | 1,946.00 | -0.40% | 150,500 |
| Dec 17, 2025 | 1,977.00 | 2,009.00 | 1,971.00 | 1,998.00 | 1,953.82 | 0.30% | 166,000 |
| Dec 16, 2025 | 2,020.00 | 2,022.00 | 1,990.00 | 1,992.00 | 1,947.96 | -1.09% | 194,200 |
| Dec 15, 2025 | 1,965.00 | 2,020.00 | 1,961.00 | 2,014.00 | 1,969.47 | 1.31% | 149,900 |
| Dec 12, 2025 | 1,954.00 | 2,011.00 | 1,954.00 | 1,988.00 | 1,944.04 | 1.17% | 202,600 |
| Dec 11, 2025 | 1,975.00 | 1,997.00 | 1,933.00 | 1,965.00 | 1,921.55 | -0.20% | 289,400 |
| Dec 10, 2025 | 1,982.00 | 1,984.00 | 1,933.00 | 1,969.00 | 1,925.46 | -0.81% | 394,200 |
| Dec 9, 2025 | 1,989.00 | 2,000.00 | 1,958.00 | 1,985.00 | 1,941.11 | 0.40% | 205,700 |
| Dec 8, 2025 | 1,989.00 | 2,003.00 | 1,950.00 | 1,977.00 | 1,933.29 | -1.64% | 396,100 |
| Dec 5, 2025 | 2,025.00 | 2,033.00 | 1,985.00 | 2,010.00 | 1,965.56 | -0.40% | 234,800 |
| Dec 4, 2025 | 2,005.00 | 2,028.00 | 1,957.00 | 2,018.00 | 1,973.38 | 0.20% | 204,700 |
| Dec 3, 2025 | 2,005.00 | 2,029.00 | 1,999.00 | 2,014.00 | 1,969.47 | 0.25% | 236,900 |
| Dec 2, 2025 | 2,046.00 | 2,060.00 | 2,007.00 | 2,009.00 | 1,964.58 | -1.81% | 201,900 |
| Dec 1, 2025 | 2,044.00 | 2,081.00 | 2,041.00 | 2,046.00 | 2,000.76 | 0.10% | 181,200 |