Intrance Co.,Ltd. (TYO:3237)
Japan · Delayed Price · Currency is JPY 94.00
+2.00 (2.17%)
Jun 19, 2026, 3:30 PM JST
Intrance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 24,500 |
| May 26, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 91,300 |
| May 25, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 188,000 |
| May 22, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1.47% | 279,900 |
| May 21, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 82,200 |
| May 20, 2026 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 203,100 |
| May 19, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 71,300 |
| May 18, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 183,900 |
| May 15, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -4.05% | 152,800 |
| May 14, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 1.37% | 793,200 |
| May 13, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.82% | 392,600 |
| May 12, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 217,000 |
| May 11, 2026 | 69.00 | 74.00 | 69.00 | 72.00 | 72.00 | 2.86% | 671,600 |
| May 8, 2026 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 733,100 |
| 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 |