Intermestic Inc. (TYO:262A)
Japan · Delayed Price · Currency is JPY 2,035.00
+41.00 (2.06%)
At close: Aug 5, 2026
Intermestic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,048.00 | 2,048.00 | 1,930.00 | 1,956.00 | 1,956.00 | -5.60% | 474,400 |
| Jun 23, 2026 | 2,099.00 | 2,104.00 | 2,061.00 | 2,072.00 | 2,072.00 | -2.03% | 150,100 |
| Jun 22, 2026 | 2,151.00 | 2,151.00 | 2,070.00 | 2,115.00 | 2,115.00 | -3.64% | 165,900 |
| Jun 19, 2026 | 2,228.00 | 2,261.00 | 2,195.00 | 2,195.00 | 2,195.00 | -1.44% | 173,300 |
| Jun 18, 2026 | 2,312.00 | 2,312.00 | 2,210.00 | 2,227.00 | 2,227.00 | -1.89% | 136,600 |
| Jun 17, 2026 | 2,277.00 | 2,337.00 | 2,258.00 | 2,270.00 | 2,270.00 | 0.98% | 180,300 |
| Jun 16, 2026 | 2,300.00 | 2,330.00 | 2,248.00 | 2,248.00 | 2,248.00 | -2.68% | 154,700 |
| Jun 15, 2026 | 2,240.00 | 2,340.00 | 2,229.00 | 2,310.00 | 2,310.00 | 3.49% | 277,600 |
| Jun 12, 2026 | 2,144.00 | 2,245.00 | 2,111.00 | 2,232.00 | 2,232.00 | 3.77% | 221,500 |
| Jun 11, 2026 | 2,266.00 | 2,287.00 | 2,139.00 | 2,151.00 | 2,151.00 | -3.89% | 278,100 |
| Jun 10, 2026 | 2,318.00 | 2,399.00 | 2,189.00 | 2,238.00 | 2,238.00 | 0.90% | 408,800 |
| Jun 9, 2026 | 2,080.00 | 2,262.00 | 2,070.00 | 2,218.00 | 2,218.00 | 6.38% | 613,400 |
| Jun 8, 2026 | 1,988.00 | 2,129.00 | 1,982.00 | 2,085.00 | 2,085.00 | 5.30% | 511,400 |
| Jun 5, 2026 | 1,965.00 | 2,046.00 | 1,960.00 | 1,980.00 | 1,980.00 | 6.45% | 427,500 |
| 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 |