Intermestic Inc. (TYO:262A)
Japan · Delayed Price · Currency is JPY 1,570.00
+18.00 (1.16%)
Nov 4, 2026, 3:30 PM JST
Intermestic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,562.00 | 1,580.00 | 1,549.00 | 1,570.00 | 1,570.00 | 1.16% | 267,100 |
| Nov 2, 2026 | 1,530.00 | 1,571.00 | 1,522.00 | 1,552.00 | 1,552.00 | 0.26% | 274,700 |
| Oct 30, 2026 | 1,549.00 | 1,573.00 | 1,543.00 | 1,548.00 | 1,548.00 | -0.06% | 105,900 |
| Oct 29, 2026 | 1,563.00 | 1,569.00 | 1,536.00 | 1,549.00 | 1,549.00 | -1.02% | 364,300 |
| Oct 28, 2026 | 1,577.00 | 1,587.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.82% | 175,100 |
| Oct 27, 2026 | 1,616.00 | 1,616.00 | 1,563.00 | 1,578.00 | 1,578.00 | -0.82% | 193,500 |
| Oct 26, 2026 | 1,591.00 | 1,610.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.38% | 126,000 |
| Oct 23, 2026 | 1,617.00 | 1,634.00 | 1,592.00 | 1,597.00 | 1,597.00 | -0.68% | 159,300 |
| Oct 22, 2026 | 1,619.00 | 1,631.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.99% | 129,700 |
| Oct 21, 2026 | 1,636.00 | 1,644.00 | 1,610.00 | 1,624.00 | 1,624.00 | -0.31% | 96,500 |
| Oct 20, 2026 | 1,638.00 | 1,644.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.24% | 99,200 |
| Oct 19, 2026 | 1,642.00 | 1,652.00 | 1,622.00 | 1,633.00 | 1,633.00 | -0.55% | 109,100 |
| Oct 16, 2026 | 1,640.00 | 1,667.00 | 1,634.00 | 1,642.00 | 1,642.00 | 0.92% | 151,200 |
| Oct 15, 2026 | 1,615.00 | 1,634.00 | 1,606.00 | 1,627.00 | 1,627.00 | -0.06% | 193,800 |
| Oct 14, 2026 | 1,642.00 | 1,642.00 | 1,615.00 | 1,628.00 | 1,628.00 | -0.97% | 128,200 |
| Oct 13, 2026 | 1,621.00 | 1,646.00 | 1,614.00 | 1,644.00 | 1,644.00 | -0.36% | 184,000 |
| Oct 9, 2026 | 1,632.00 | 1,656.00 | 1,621.00 | 1,650.00 | 1,650.00 | 0.30% | 349,200 |
| Oct 8, 2026 | 1,677.00 | 1,682.00 | 1,639.00 | 1,645.00 | 1,645.00 | -2.20% | 190,700 |
| Oct 7, 2026 | 1,683.00 | 1,699.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.83% | 111,900 |
| Oct 6, 2026 | 1,675.00 | 1,705.00 | 1,666.00 | 1,696.00 | 1,696.00 | 1.50% | 130,100 |
| Oct 5, 2026 | 1,669.00 | 1,682.00 | 1,666.00 | 1,671.00 | 1,671.00 | 0.54% | 103,400 |
| Oct 2, 2026 | 1,699.00 | 1,699.00 | 1,662.00 | 1,662.00 | 1,662.00 | -2.35% | 161,800 |
| Oct 1, 2026 | 1,698.00 | 1,708.00 | 1,677.00 | 1,702.00 | 1,702.00 | 0.12% | 128,600 |
| Sep 30, 2026 | 1,687.00 | 1,716.00 | 1,671.00 | 1,700.00 | 1,700.00 | 1.13% | 192,100 |
| Sep 29, 2026 | 1,692.00 | 1,694.00 | 1,667.00 | 1,681.00 | 1,681.00 | -1.41% | 159,000 |
| Sep 28, 2026 | 1,719.00 | 1,735.00 | 1,702.00 | 1,705.00 | 1,705.00 | -1.73% | 146,400 |
| Sep 25, 2026 | 1,722.00 | 1,744.00 | 1,715.00 | 1,735.00 | 1,735.00 | 0.75% | 140,600 |
| Sep 24, 2026 | 1,742.00 | 1,750.00 | 1,722.00 | 1,722.00 | 1,722.00 | -1.09% | 126,700 |
| Sep 18, 2026 | 1,762.00 | 1,762.00 | 1,733.00 | 1,741.00 | 1,741.00 | -2.08% | 137,900 |
| Sep 17, 2026 | 1,719.00 | 1,781.00 | 1,718.00 | 1,778.00 | 1,778.00 | 2.42% | 140,800 |
| Sep 16, 2026 | 1,749.00 | 1,768.00 | 1,712.00 | 1,736.00 | 1,736.00 | -0.80% | 150,300 |
| Sep 15, 2026 | 1,750.00 | 1,758.00 | 1,728.00 | 1,750.00 | 1,750.00 | 0.06% | 92,800 |
| Sep 14, 2026 | 1,651.00 | 1,749.00 | 1,643.00 | 1,749.00 | 1,749.00 | 4.42% | 242,800 |
| Sep 11, 2026 | 1,703.00 | 1,707.00 | 1,674.00 | 1,675.00 | 1,675.00 | -3.62% | 340,900 |
| Sep 10, 2026 | 1,716.00 | 1,747.00 | 1,702.00 | 1,738.00 | 1,738.00 | 0.64% | 202,700 |
| Sep 9, 2026 | 1,736.00 | 1,736.00 | 1,711.00 | 1,727.00 | 1,727.00 | -1.26% | 160,700 |
| Sep 8, 2026 | 1,772.00 | 1,777.00 | 1,742.00 | 1,749.00 | 1,749.00 | -2.18% | 193,900 |
| Sep 7, 2026 | 1,750.00 | 1,814.00 | 1,747.00 | 1,788.00 | 1,788.00 | 1.94% | 377,100 |
| Sep 4, 2026 | 1,705.00 | 1,764.00 | 1,685.00 | 1,754.00 | 1,754.00 | 2.99% | 309,000 |
| 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 |