Intermestic Inc. (TYO:262A)
Japan · Delayed Price · Currency is JPY 1,873.00
-10.00 (-0.53%)
Last updated: Jun 4, 2026, 2:31 PM JST
Intermestic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,865.00 | 1,909.00 | 1,848.00 | 1,860.00 | 1,860.00 | -1.22% | 197,100 |
| Jun 3, 2026 | 1,930.00 | 1,937.00 | 1,845.00 | 1,883.00 | 1,883.00 | -5.38% | 309,600 |
| Jun 2, 2026 | 1,920.00 | 1,993.00 | 1,900.00 | 1,990.00 | 1,990.00 | 5.46% | 319,000 |
| Jun 1, 2026 | 1,900.00 | 1,906.00 | 1,852.00 | 1,887.00 | 1,887.00 | 1.02% | 165,000 |
| May 29, 2026 | 1,865.00 | 1,929.00 | 1,865.00 | 1,868.00 | 1,868.00 | 1.08% | 176,600 |
| May 28, 2026 | 1,867.00 | 1,867.00 | 1,837.00 | 1,848.00 | 1,848.00 | -1.39% | 146,900 |
| May 27, 2026 | 1,897.00 | 1,906.00 | 1,852.00 | 1,874.00 | 1,874.00 | -0.21% | 163,900 |
| May 26, 2026 | 1,888.00 | 1,918.00 | 1,866.00 | 1,878.00 | 1,878.00 | -0.90% | 158,100 |
| May 25, 2026 | 1,940.00 | 1,946.00 | 1,830.00 | 1,895.00 | 1,895.00 | -1.92% | 222,400 |
| May 22, 2026 | 1,980.00 | 2,014.00 | 1,926.00 | 1,932.00 | 1,932.00 | -2.42% | 167,300 |
| May 21, 2026 | 1,926.00 | 1,997.00 | 1,914.00 | 1,980.00 | 1,980.00 | 1.54% | 199,100 |
| May 20, 2026 | 1,973.00 | 1,980.00 | 1,881.00 | 1,950.00 | 1,950.00 | -0.91% | 195,000 |
| May 19, 2026 | 1,929.00 | 1,998.00 | 1,918.00 | 1,968.00 | 1,968.00 | 7.42% | 424,600 |
| May 18, 2026 | 1,884.00 | 1,899.00 | 1,807.00 | 1,832.00 | 1,832.00 | -3.78% | 343,100 |
| May 15, 2026 | 1,850.00 | 1,930.00 | 1,848.00 | 1,904.00 | 1,904.00 | 2.26% | 352,100 |
| May 14, 2026 | 1,927.00 | 1,932.00 | 1,836.00 | 1,862.00 | 1,862.00 | -7.68% | 673,400 |
| May 13, 2026 | 2,001.00 | 2,040.00 | 1,887.00 | 2,017.00 | 2,017.00 | -8.73% | 953,000 |
| May 12, 2026 | 2,145.00 | 2,233.00 | 2,125.00 | 2,210.00 | 2,210.00 | 3.71% | 446,800 |
| May 11, 2026 | 2,045.00 | 2,211.00 | 2,039.00 | 2,131.00 | 2,131.00 | 5.13% | 303,400 |
| May 8, 2026 | 2,054.00 | 2,084.00 | 2,027.00 | 2,027.00 | 2,027.00 | -3.15% | 188,000 |
| May 7, 2026 | 2,104.00 | 2,132.00 | 2,053.00 | 2,093.00 | 2,093.00 | -0.38% | 178,500 |
| May 1, 2026 | 2,127.00 | 2,139.00 | 2,101.00 | 2,101.00 | 2,101.00 | -0.47% | 87,900 |
| Apr 30, 2026 | 2,151.00 | 2,165.00 | 2,088.00 | 2,111.00 | 2,111.00 | -1.86% | 119,500 |
| Apr 28, 2026 | 2,153.00 | 2,182.00 | 2,125.00 | 2,151.00 | 2,151.00 | 0.84% | 184,600 |
| Apr 27, 2026 | 2,074.00 | 2,154.00 | 2,025.00 | 2,133.00 | 2,133.00 | 2.60% | 201,700 |
| Apr 24, 2026 | 2,130.00 | 2,139.00 | 2,057.00 | 2,079.00 | 2,079.00 | -2.03% | 137,100 |
| Apr 23, 2026 | 2,145.00 | 2,161.00 | 2,109.00 | 2,122.00 | 2,122.00 | -0.28% | 169,000 |
| Apr 22, 2026 | 2,127.00 | 2,145.00 | 2,100.00 | 2,128.00 | 2,128.00 | -0.79% | 81,500 |
| Apr 21, 2026 | 2,163.00 | 2,185.00 | 2,118.00 | 2,145.00 | 2,145.00 | -0.23% | 110,800 |
| Apr 20, 2026 | 2,144.00 | 2,192.00 | 2,109.00 | 2,150.00 | 2,150.00 | 0.89% | 156,100 |
| Apr 17, 2026 | 2,185.00 | 2,195.00 | 2,128.00 | 2,131.00 | 2,131.00 | -2.47% | 108,200 |
| Apr 16, 2026 | 2,169.00 | 2,237.00 | 2,169.00 | 2,185.00 | 2,185.00 | 0.23% | 145,900 |
| Apr 15, 2026 | 2,162.00 | 2,235.00 | 2,151.00 | 2,180.00 | 2,180.00 | 3.22% | 197,900 |
| Apr 14, 2026 | 2,198.00 | 2,204.00 | 2,063.00 | 2,112.00 | 2,112.00 | -2.36% | 360,300 |
| Apr 13, 2026 | 1,989.00 | 2,174.00 | 1,976.00 | 2,163.00 | 2,163.00 | 7.29% | 446,700 |
| Apr 10, 2026 | 2,068.00 | 2,069.00 | 2,002.00 | 2,016.00 | 2,016.00 | -1.56% | 125,500 |
| Apr 9, 2026 | 2,124.00 | 2,129.00 | 2,045.00 | 2,048.00 | 2,048.00 | -3.94% | 157,100 |
| Apr 8, 2026 | 2,125.00 | 2,132.00 | 2,071.00 | 2,132.00 | 2,132.00 | 1.77% | 216,000 |
| Apr 7, 2026 | 2,010.00 | 2,120.00 | 2,010.00 | 2,095.00 | 2,095.00 | 6.24% | 551,200 |
| Apr 6, 2026 | 1,900.00 | 1,972.00 | 1,900.00 | 1,972.00 | 1,972.00 | 4.12% | 131,800 |
| 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 |