Intrance Co.,Ltd. (TYO:3237)
Japan · Delayed Price · Currency is JPY 103.00
+4.00 (4.04%)
Aug 6, 2026, 2:13 PM JST
Intrance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | - | 1.01% | 18,700 |
| Aug 5, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 107,500 |
| Aug 4, 2026 | 94.00 | 102.00 | 94.00 | 101.00 | 101.00 | 5.21% | 455,600 |
| Aug 3, 2026 | 91.00 | 96.00 | 90.00 | 96.00 | 96.00 | 4.35% | 276,400 |
| Jul 31, 2026 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 67,000 |
| Jul 30, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 145,700 |
| Jul 29, 2026 | 92.00 | 94.00 | 89.00 | 92.00 | 92.00 | 1.10% | 411,100 |
| Jul 28, 2026 | 97.00 | 97.00 | 91.00 | 91.00 | 91.00 | -7.14% | 505,500 |
| Jul 27, 2026 | 96.00 | 98.00 | 95.00 | 98.00 | 98.00 | 2.08% | 151,600 |
| Jul 24, 2026 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | -2.04% | 169,900 |
| Jul 23, 2026 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 193,500 |
| Jul 22, 2026 | 101.00 | 101.00 | 93.00 | 96.00 | 96.00 | -4.95% | 746,300 |
| Jul 21, 2026 | 97.00 | 102.00 | 95.00 | 101.00 | 101.00 | 4.12% | 364,300 |
| Jul 17, 2026 | 101.00 | 101.00 | 92.00 | 97.00 | 97.00 | -3.96% | 1,004,100 |
| Jul 16, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 368,600 |
| Jul 15, 2026 | 103.00 | 107.00 | 102.00 | 102.00 | 102.00 | -0.97% | 255,900 |
| Jul 14, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 411,300 |
| Jul 13, 2026 | 104.00 | 114.00 | 103.00 | 105.00 | 105.00 | - | 1,281,000 |
| Jul 10, 2026 | 97.00 | 107.00 | 97.00 | 105.00 | 105.00 | 7.14% | 1,070,600 |
| Jul 9, 2026 | 98.00 | 103.00 | 98.00 | 98.00 | 98.00 | - | 220,500 |
| Jul 8, 2026 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 318,600 |
| Jul 7, 2026 | 105.00 | 107.00 | 100.00 | 100.00 | 100.00 | -6.54% | 597,400 |
| Jul 6, 2026 | 106.00 | 113.00 | 94.00 | 107.00 | 107.00 | -1.83% | 4,550,400 |
| Jul 3, 2026 | 101.00 | 109.00 | 101.00 | 109.00 | 109.00 | 5.83% | 945,600 |
| Jul 2, 2026 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | -5.50% | 673,500 |
| Jul 1, 2026 | 98.00 | 109.00 | 98.00 | 109.00 | 109.00 | 12.37% | 1,728,300 |
| Jun 30, 2026 | 93.00 | 100.00 | 91.00 | 97.00 | 97.00 | 4.30% | 527,600 |
| Jun 29, 2026 | 91.00 | 94.00 | 87.00 | 93.00 | 93.00 | 1.09% | 504,500 |
| Jun 26, 2026 | 92.00 | 96.00 | 89.00 | 92.00 | 92.00 | -1.08% | 599,100 |
| Jun 25, 2026 | 87.00 | 97.00 | 86.00 | 93.00 | 93.00 | 1.09% | 1,589,000 |
| Jun 24, 2026 | 101.00 | 108.00 | 83.00 | 92.00 | 92.00 | - | 7,895,800 |
| Jun 23, 2026 | 92.00 | 98.00 | 90.00 | 92.00 | 92.00 | 2.22% | 1,803,300 |
| Jun 22, 2026 | 89.00 | 100.00 | 89.00 | 90.00 | 90.00 | -4.26% | 1,676,200 |
| Jun 19, 2026 | 94.00 | 96.00 | 87.00 | 94.00 | 94.00 | 2.17% | 1,274,400 |
| Jun 18, 2026 | 90.00 | 106.00 | 87.00 | 92.00 | 92.00 | -2.13% | 6,279,500 |
| Jun 17, 2026 | 82.00 | 105.00 | 81.00 | 94.00 | 94.00 | 14.63% | 6,984,800 |
| Jun 16, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 684,600 |
| Jun 15, 2026 | 75.00 | 82.00 | 74.00 | 81.00 | 81.00 | 9.46% | 1,079,700 |
| Jun 12, 2026 | 74.00 | 75.00 | 70.00 | 74.00 | 74.00 | - | 553,900 |
| Jun 11, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 48,600 |
| Jun 10, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 77,500 |
| Jun 9, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 329,500 |
| Jun 8, 2026 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 276,900 |
| Jun 5, 2026 | 71.00 | 78.00 | 71.00 | 76.00 | 76.00 | 7.04% | 615,300 |
| Jun 4, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 102,100 |
| Jun 3, 2026 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 4.29% | 269,800 |
| Jun 2, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 140,200 |
| Jun 1, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 132,800 |
| May 29, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 58,100 |
| May 28, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 79,900 |