Intrance Co.,Ltd. (TYO:3237)
Japan · Delayed Price · Currency is JPY 63.00
+2.00 (3.28%)
Mar 27, 2026, 3:30 PM JST
Intrance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.00 | 65.00 | 60.00 | 63.00 | 63.00 | 3.28% | 513,700 |
| Mar 26, 2026 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 3.39% | 636,200 |
| Mar 25, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 539,600 |
| Mar 24, 2026 | 54.00 | 58.00 | 54.00 | 57.00 | 57.00 | 7.55% | 472,500 |
| Mar 23, 2026 | 57.00 | 58.00 | 53.00 | 53.00 | 53.00 | -7.02% | 628,300 |
| Mar 19, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 215,200 |
| Mar 18, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 320,500 |
| Mar 17, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 443,300 |
| Mar 16, 2026 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | -11.94% | 1,542,800 |
| Mar 13, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 102,700 |
| Mar 12, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 63,900 |
| Mar 11, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 190,200 |
| Mar 10, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 80,300 |
| Mar 9, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 266,100 |
| Mar 6, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 77,900 |
| Mar 5, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 108,800 |
| Mar 4, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 237,000 |
| Mar 3, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 166,400 |
| Mar 2, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 172,700 |
| Feb 27, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 322,800 |
| Feb 26, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 89,700 |
| Feb 25, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 121,700 |
| Feb 24, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.99% | 288,900 |
| Feb 20, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 144,000 |
| Feb 19, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 52,600 |
| Feb 18, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 157,300 |
| Feb 17, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 193,000 |
| Feb 16, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 168,900 |
| Feb 13, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 103,600 |
| Feb 12, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 82,300 |
| Feb 10, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 96,800 |
| Feb 9, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 171,600 |
| Feb 6, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 78,900 |
| Feb 5, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 193,500 |
| Feb 4, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 55,900 |
| Feb 3, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 78,600 |
| Feb 2, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 113,500 |
| Jan 30, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 40,300 |
| Jan 29, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 113,100 |
| Jan 28, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 180,900 |
| Jan 27, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 81,400 |
| Jan 26, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 97,700 |
| Jan 23, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 253,100 |
| Jan 22, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 54,700 |
| Jan 21, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 68,300 |
| Jan 20, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 44,100 |
| Jan 19, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 210,100 |
| Jan 16, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 57,900 |
| Jan 15, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 73,300 |
| Jan 14, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 48,500 |