Intrance Co.,Ltd. (TYO:3237)
Japan · Delayed Price · Currency is JPY 70.00
+3.00 (4.48%)
May 7, 2026, 3:30 PM JST
Intrance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | 4.48% | 742,900 |
| May 1, 2026 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | 3.08% | 437,600 |
| Apr 30, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 1.56% | 134,300 |
| Apr 28, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 181,300 |
| Apr 27, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 181,200 |
| Apr 24, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 91,100 |
| Apr 23, 2026 | 64.00 | 65.00 | 62.00 | 65.00 | 65.00 | 1.56% | 392,600 |
| Apr 22, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 112,300 |
| Apr 21, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 161,900 |
| Apr 20, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 364,100 |
| Apr 17, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 97,100 |
| Apr 16, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 202,400 |
| Apr 15, 2026 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1.61% | 696,900 |
| Apr 14, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 140,900 |
| Apr 13, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 120,300 |
| Apr 10, 2026 | 65.00 | 66.00 | 60.00 | 62.00 | 62.00 | -7.46% | 2,070,900 |
| Apr 9, 2026 | 62.00 | 68.00 | 61.00 | 67.00 | 67.00 | 6.35% | 1,534,900 |
| Apr 8, 2026 | 65.00 | 65.00 | 60.00 | 63.00 | 63.00 | - | 1,318,600 |
| Apr 7, 2026 | 73.00 | 74.00 | 63.00 | 63.00 | 63.00 | -14.86% | 2,547,600 |
| Apr 6, 2026 | 71.00 | 79.00 | 71.00 | 74.00 | 74.00 | 4.23% | 1,503,700 |
| Apr 3, 2026 | 71.00 | 75.00 | 70.00 | 71.00 | 71.00 | -4.05% | 671,000 |
| Apr 2, 2026 | 74.00 | 77.00 | 71.00 | 74.00 | 74.00 | -6.33% | 2,600,600 |
| Apr 1, 2026 | 66.00 | 85.00 | 66.00 | 79.00 | 79.00 | 27.42% | 12,317,700 |
| Mar 31, 2026 | 61.00 | 65.00 | 61.00 | 62.00 | 62.00 | 1.64% | 295,000 |
| Mar 30, 2026 | 60.00 | 64.00 | 59.00 | 61.00 | 61.00 | -3.17% | 428,100 |
| 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 |