Intermestic Inc. (TYO:262A)
Japan · Delayed Price · Currency is JPY 1,754.00
+51.00 (2.99%)
Sep 4, 2026, 3:30 PM JST
Intermestic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,705.00 | 1,721.00 | 1,685.00 | 1,717.00 | - | 0.82% | 89,400 |
| Sep 3, 2026 | 1,708.00 | 1,721.00 | 1,688.00 | 1,703.00 | 1,703.00 | -1.56% | 342,600 |
| Sep 2, 2026 | 1,775.00 | 1,791.00 | 1,730.00 | 1,730.00 | 1,730.00 | -3.41% | 336,400 |
| Sep 1, 2026 | 1,790.00 | 1,807.00 | 1,774.00 | 1,791.00 | 1,791.00 | -0.56% | 306,000 |
| Aug 31, 2026 | 1,817.00 | 1,829.00 | 1,772.00 | 1,801.00 | 1,801.00 | -0.77% | 345,300 |
| Aug 28, 2026 | 1,846.00 | 1,852.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.68% | 152,000 |
| Aug 27, 2026 | 1,825.00 | 1,863.00 | 1,813.00 | 1,846.00 | 1,846.00 | 1.54% | 183,600 |
| Aug 26, 2026 | 1,844.00 | 1,852.00 | 1,815.00 | 1,818.00 | 1,818.00 | -1.78% | 179,000 |
| Aug 25, 2026 | 1,871.00 | 1,871.00 | 1,844.00 | 1,851.00 | 1,851.00 | -1.12% | 103,200 |
| Aug 24, 2026 | 1,835.00 | 1,889.00 | 1,832.00 | 1,872.00 | 1,872.00 | 1.19% | 124,300 |
| Aug 21, 2026 | 1,838.00 | 1,854.00 | 1,820.00 | 1,850.00 | 1,850.00 | -1.33% | 100,200 |
| Aug 20, 2026 | 1,815.00 | 1,875.00 | 1,806.00 | 1,875.00 | 1,875.00 | 4.05% | 197,400 |
| Aug 19, 2026 | 1,869.00 | 1,874.00 | 1,780.00 | 1,802.00 | 1,802.00 | -2.96% | 418,200 |
| Aug 18, 2026 | 1,899.00 | 1,913.00 | 1,857.00 | 1,857.00 | 1,857.00 | -3.38% | 248,400 |
| Aug 17, 2026 | 1,910.00 | 1,998.00 | 1,886.00 | 1,922.00 | 1,922.00 | -0.21% | 293,300 |
| Aug 14, 2026 | 1,946.00 | 1,980.00 | 1,882.00 | 1,926.00 | 1,926.00 | -0.21% | 275,000 |
| Aug 13, 2026 | 1,947.00 | 1,960.00 | 1,906.00 | 1,930.00 | 1,930.00 | -1.88% | 176,200 |
| Aug 12, 2026 | 1,912.00 | 1,969.00 | 1,885.00 | 1,967.00 | 1,967.00 | 1.92% | 268,800 |
| Aug 10, 2026 | 1,936.00 | 1,954.00 | 1,886.00 | 1,930.00 | 1,930.00 | 3.65% | 442,900 |
| Aug 7, 2026 | 1,934.00 | 2,006.00 | 1,844.00 | 1,862.00 | 1,862.00 | -7.50% | 696,600 |
| Aug 6, 2026 | 2,037.00 | 2,049.00 | 1,973.00 | 2,013.00 | 2,013.00 | -1.08% | 175,900 |
| Aug 5, 2026 | 2,005.00 | 2,038.00 | 1,968.00 | 2,035.00 | 2,035.00 | 2.06% | 217,400 |
| Aug 4, 2026 | 2,010.00 | 2,018.00 | 1,946.00 | 1,994.00 | 1,994.00 | -0.94% | 179,900 |
| Aug 3, 2026 | 1,949.00 | 2,026.00 | 1,940.00 | 2,013.00 | 2,013.00 | 3.28% | 312,900 |
| Jul 31, 2026 | 1,910.00 | 1,957.00 | 1,859.00 | 1,949.00 | 1,949.00 | 1.78% | 215,000 |
| Jul 30, 2026 | 1,932.00 | 1,941.00 | 1,903.00 | 1,915.00 | 1,915.00 | 1.22% | 345,400 |
| Jul 29, 2026 | 1,891.00 | 1,918.00 | 1,864.00 | 1,892.00 | 1,892.00 | 0.69% | 345,600 |
| Jul 28, 2026 | 1,873.00 | 1,894.00 | 1,826.00 | 1,879.00 | 1,879.00 | 1.29% | 288,400 |
| Jul 27, 2026 | 1,820.00 | 1,861.00 | 1,807.00 | 1,855.00 | 1,855.00 | 3.34% | 215,600 |
| Jul 24, 2026 | 1,782.00 | 1,814.00 | 1,766.00 | 1,795.00 | 1,795.00 | -0.44% | 341,400 |
| Jul 23, 2026 | 1,823.00 | 1,842.00 | 1,801.00 | 1,803.00 | 1,803.00 | -2.12% | 211,200 |
| Jul 22, 2026 | 1,846.00 | 1,855.00 | 1,813.00 | 1,842.00 | 1,842.00 | 0.27% | 170,000 |
| Jul 21, 2026 | 1,828.00 | 1,864.00 | 1,822.00 | 1,837.00 | 1,837.00 | 0.99% | 127,800 |
| Jul 17, 2026 | 1,835.00 | 1,851.00 | 1,790.00 | 1,819.00 | 1,819.00 | -1.30% | 243,700 |
| Jul 16, 2026 | 1,875.00 | 1,894.00 | 1,841.00 | 1,843.00 | 1,843.00 | -2.28% | 122,000 |
| Jul 15, 2026 | 1,882.00 | 1,890.00 | 1,860.00 | 1,886.00 | 1,886.00 | 0.21% | 102,500 |
| Jul 14, 2026 | 1,860.00 | 1,886.00 | 1,835.00 | 1,882.00 | 1,882.00 | 1.73% | 173,000 |
| Jul 13, 2026 | 1,915.00 | 1,925.00 | 1,847.00 | 1,850.00 | 1,850.00 | -3.50% | 400,200 |
| Jul 10, 2026 | 1,980.00 | 1,984.00 | 1,907.00 | 1,917.00 | 1,917.00 | -3.08% | 238,200 |
| Jul 9, 2026 | 2,012.00 | 2,012.00 | 1,966.00 | 1,978.00 | 1,978.00 | -1.69% | 193,300 |
| Jul 8, 2026 | 2,051.00 | 2,076.00 | 2,005.00 | 2,012.00 | 2,012.00 | -2.38% | 144,400 |
| Jul 7, 2026 | 2,040.00 | 2,090.00 | 1,968.00 | 2,061.00 | 2,061.00 | -3.19% | 468,900 |
| Jul 6, 2026 | 2,113.00 | 2,160.00 | 2,042.00 | 2,129.00 | 2,129.00 | 0.47% | 272,400 |
| Jul 3, 2026 | 2,041.00 | 2,149.00 | 2,040.00 | 2,119.00 | 2,119.00 | 3.92% | 233,900 |
| Jul 2, 2026 | 1,997.00 | 2,130.00 | 1,997.00 | 2,039.00 | 2,039.00 | 0.94% | 144,600 |
| Jul 1, 2026 | 2,042.00 | 2,061.00 | 1,966.00 | 2,020.00 | 2,020.00 | -1.08% | 196,600 |
| Jun 30, 2026 | 2,111.00 | 2,172.00 | 2,011.00 | 2,042.00 | 2,042.00 | -1.16% | 183,200 |
| Jun 29, 2026 | 2,022.00 | 2,089.00 | 2,013.00 | 2,066.00 | 2,066.00 | 4.08% | 135,500 |
| Jun 26, 2026 | 2,029.00 | 2,034.00 | 1,972.00 | 1,985.00 | 1,985.00 | -1.10% | 119,200 |
| Jun 25, 2026 | 1,990.00 | 2,044.00 | 1,960.00 | 2,007.00 | 2,007.00 | 2.61% | 183,800 |