Intrance Co., Ltd. (TYO:3237)
Japan · Delayed Price · Currency is JPY 74.00
+1.00 (1.37%)
Oct 22, 2026, 1:58 PM JST
Intrance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 73.00 | 76.00 | 70.00 | 74.00 | 74.00 | 1.37% | 598,300 |
| Oct 21, 2026 | 67.00 | 73.00 | 67.00 | 73.00 | 73.00 | 7.35% | 684,000 |
| Oct 20, 2026 | 72.00 | 72.00 | 66.00 | 68.00 | 68.00 | -5.56% | 2,125,800 |
| Oct 19, 2026 | 75.00 | 77.00 | 72.00 | 72.00 | 72.00 | 2.86% | 2,772,400 |
| Oct 16, 2026 | 94.00 | 104.00 | 64.00 | 70.00 | 70.00 | -25.53% | 19,087,000 |
| Oct 15, 2026 | 95.00 | 95.00 | 90.00 | 94.00 | 94.00 | -1.05% | 375,400 |
| Oct 14, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2.15% | 300,200 |
| Oct 13, 2026 | 98.00 | 99.00 | 93.00 | 93.00 | 93.00 | 1.09% | 999,300 |
| Oct 9, 2026 | 90.00 | 95.00 | 89.00 | 92.00 | 92.00 | 1.10% | 223,200 |
| Oct 8, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | -1.09% | 198,100 |
| Oct 7, 2026 | 90.00 | 95.00 | 90.00 | 92.00 | 92.00 | 2.22% | 341,600 |
| Oct 6, 2026 | 88.00 | 93.00 | 88.00 | 90.00 | 90.00 | - | 413,800 |
| Oct 5, 2026 | 88.00 | 91.00 | 87.00 | 90.00 | 90.00 | 2.27% | 133,500 |
| Oct 2, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 126,000 |
| Oct 1, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | - | 82,000 |
| Sep 30, 2026 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 107,900 |
| Sep 29, 2026 | 85.00 | 90.00 | 82.00 | 90.00 | 90.00 | - | 467,300 |
| Sep 28, 2026 | 91.00 | 92.00 | 87.00 | 90.00 | 90.00 | -2.17% | 677,900 |
| Sep 25, 2026 | 94.00 | 94.00 | 89.00 | 92.00 | 92.00 | -2.13% | 474,800 |
| Sep 24, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 113,500 |
| Sep 18, 2026 | 95.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.05% | 1,110,300 |
| Sep 17, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 147,500 |
| Sep 16, 2026 | 94.00 | 95.00 | 91.00 | 95.00 | 95.00 | 1.06% | 274,100 |
| Sep 15, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 58,200 |
| Sep 14, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 70,100 |
| Sep 11, 2026 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | - | 218,600 |
| Sep 10, 2026 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 445,600 |
| Sep 9, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 79,500 |
| Sep 8, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 116,700 |
| Sep 7, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 122,000 |
| Sep 4, 2026 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | 1.06% | 141,200 |
| Sep 3, 2026 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | -2.08% | 322,500 |
| Sep 2, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -3.03% | 515,100 |
| Sep 1, 2026 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 186,300 |
| Aug 31, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 128,100 |
| Aug 28, 2026 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | 2.06% | 120,300 |
| Aug 27, 2026 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.96% | 436,100 |
| Aug 26, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 136,100 |
| Aug 25, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 205,700 |
| Aug 24, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 199,300 |
| Aug 21, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 108,800 |
| Aug 20, 2026 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 177,000 |
| Aug 19, 2026 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | -0.95% | 194,700 |
| Aug 18, 2026 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | -0.94% | 296,700 |
| Aug 17, 2026 | 106.00 | 110.00 | 104.00 | 106.00 | 106.00 | -0.93% | 291,500 |
| Aug 14, 2026 | 97.00 | 107.00 | 97.00 | 107.00 | 107.00 | 9.18% | 554,100 |
| Aug 13, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 121,700 |
| Aug 12, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 231,200 |
| Aug 10, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 141,500 |
| Aug 7, 2026 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | -2.91% | 246,900 |