Intrance Co.,Ltd. (TYO:3237)
Japan · Delayed Price · Currency is JPY 77.00
-2.00 (-2.53%)
Aug 8, 2025, 3:30 PM JST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 290,700 |
| Aug 7, 2025 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 3.95% | 374,600 |
| Aug 6, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 223,900 |
| Aug 5, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 190,400 |
| Aug 4, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 126,300 |
| Aug 1, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 175,900 |
| Jul 31, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 177,200 |
| Jul 30, 2025 | 75.00 | 78.00 | 75.00 | 75.00 | 75.00 | 1.35% | 493,600 |
| Jul 29, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 429,500 |
| Jul 28, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 519,600 |
| Jul 25, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 293,900 |
| Jul 24, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 346,700 |
| Jul 23, 2025 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | - | 553,800 |
| Jul 22, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 482,900 |
| Jul 18, 2025 | 75.00 | 80.00 | 75.00 | 77.00 | 77.00 | 4.05% | 1,354,300 |
| Jul 17, 2025 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | - | 484,600 |
| Jul 16, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 327,400 |
| Jul 15, 2025 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | - | 791,500 |
| Jul 14, 2025 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 2.74% | 941,300 |
| Jul 11, 2025 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 1,150,500 |
| Jul 10, 2025 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 509,000 |
| Jul 9, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 2.82% | 485,400 |
| Jul 8, 2025 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1.43% | 483,800 |
| Jul 7, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 465,300 |
| Jul 4, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 439,800 |
| Jul 3, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 302,700 |
| Jul 2, 2025 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 402,200 |
| Jul 1, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 616,800 |
| Jun 30, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 2.82% | 554,400 |
| Jun 27, 2025 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2.90% | 897,700 |
| Jun 26, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -5.48% | 1,046,400 |
| Jun 25, 2025 | 69.00 | 78.00 | 69.00 | 73.00 | 73.00 | 4.29% | 2,467,100 |
| Jun 24, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 480,700 |
| Jun 23, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 479,700 |
| Jun 20, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 540,100 |
| Jun 19, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 525,900 |
| Jun 18, 2025 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 1,480,300 |
| Jun 17, 2025 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 5.88% | 1,921,700 |
| Jun 16, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 499,700 |
| Jun 13, 2025 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 800,100 |
| Jun 12, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 787,700 |
| Jun 11, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.47% | 2,183,800 |
| Jun 10, 2025 | 62.00 | 69.00 | 59.00 | 68.00 | 68.00 | 7.94% | 5,544,200 |
| Jun 9, 2025 | 68.00 | 68.00 | 62.00 | 63.00 | 63.00 | -8.70% | 3,361,800 |
| Jun 6, 2025 | 74.00 | 74.00 | 68.00 | 69.00 | 69.00 | -8.00% | 3,650,000 |
| Jun 5, 2025 | 84.00 | 84.00 | 72.00 | 75.00 | 75.00 | -11.76% | 5,214,000 |
| Jun 4, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 38,300 |
| Jun 3, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 104,200 |
| Jun 2, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 123,000 |
| May 30, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 135,500 |