Intertrade Co.,Ltd. (TYO:3747)
Japan · Delayed Price · Currency is JPY 572.00
0.00 (0.00%)
May 8, 2026, 3:30 PM JST
Intertrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 570.00 | 577.00 | 566.00 | 572.00 | 572.00 | 0.53% | 26,000 |
| May 1, 2026 | 561.00 | 571.00 | 558.00 | 569.00 | 569.00 | 1.61% | 40,600 |
| Apr 30, 2026 | 577.00 | 579.00 | 560.00 | 560.00 | 560.00 | -3.95% | 53,100 |
| Apr 28, 2026 | 580.00 | 591.00 | 577.00 | 583.00 | 583.00 | -0.34% | 24,000 |
| Apr 27, 2026 | 585.00 | 591.00 | 582.00 | 585.00 | 585.00 | - | 62,300 |
| Apr 24, 2026 | 595.00 | 605.00 | 585.00 | 585.00 | 585.00 | -1.68% | 60,200 |
| Apr 23, 2026 | 620.00 | 620.00 | 586.00 | 595.00 | 595.00 | -4.19% | 100,000 |
| Apr 22, 2026 | 619.00 | 630.00 | 619.00 | 621.00 | 621.00 | -0.48% | 50,600 |
| Apr 21, 2026 | 640.00 | 640.00 | 621.00 | 624.00 | 624.00 | -2.95% | 70,100 |
| Apr 20, 2026 | 674.00 | 689.00 | 634.00 | 643.00 | 643.00 | 4.72% | 418,600 |
| Apr 17, 2026 | 619.00 | 628.00 | 610.00 | 614.00 | 614.00 | -0.97% | 35,900 |
| Apr 16, 2026 | 620.00 | 635.00 | 617.00 | 620.00 | 620.00 | 0.49% | 89,500 |
| Apr 15, 2026 | 609.00 | 619.00 | 609.00 | 617.00 | 617.00 | 1.31% | 51,800 |
| Apr 14, 2026 | 609.00 | 620.00 | 607.00 | 609.00 | 609.00 | 0.66% | 25,500 |
| Apr 13, 2026 | 608.00 | 614.00 | 603.00 | 605.00 | 605.00 | -0.49% | 25,100 |
| Apr 10, 2026 | 612.00 | 613.00 | 605.00 | 608.00 | 608.00 | -0.33% | 32,100 |
| Apr 9, 2026 | 635.00 | 635.00 | 609.00 | 610.00 | 610.00 | -3.33% | 44,300 |
| Apr 8, 2026 | 615.00 | 631.00 | 610.00 | 631.00 | 631.00 | 5.34% | 93,600 |
| Apr 7, 2026 | 601.00 | 616.00 | 590.00 | 599.00 | 599.00 | -1.16% | 98,300 |
| Apr 6, 2026 | 580.00 | 606.00 | 580.00 | 606.00 | 606.00 | 4.66% | 75,000 |
| Apr 3, 2026 | 574.00 | 580.00 | 567.00 | 579.00 | 579.00 | 1.58% | 38,000 |
| Apr 2, 2026 | 587.00 | 589.00 | 565.00 | 570.00 | 570.00 | -1.72% | 70,100 |
| Apr 1, 2026 | 555.00 | 580.00 | 555.00 | 580.00 | 580.00 | 6.42% | 65,500 |
| Mar 31, 2026 | 548.00 | 562.00 | 540.00 | 545.00 | 545.00 | -0.73% | 68,100 |
| Mar 30, 2026 | 548.00 | 554.00 | 538.00 | 549.00 | 549.00 | -2.83% | 80,000 |
| Mar 27, 2026 | 582.00 | 582.00 | 550.00 | 565.00 | 565.00 | 2.36% | 113,400 |
| Mar 26, 2026 | 583.00 | 592.00 | 551.00 | 552.00 | 552.00 | -5.80% | 81,400 |
| Mar 25, 2026 | 578.00 | 605.00 | 578.00 | 586.00 | 586.00 | 2.09% | 131,200 |
| Mar 24, 2026 | 574.00 | 578.00 | 562.00 | 574.00 | 574.00 | 4.74% | 84,500 |
| Mar 23, 2026 | 570.00 | 574.00 | 544.00 | 548.00 | 548.00 | -5.68% | 111,000 |
| Mar 19, 2026 | 604.00 | 605.00 | 581.00 | 581.00 | 581.00 | -5.37% | 129,000 |
| Mar 18, 2026 | 596.00 | 616.00 | 596.00 | 614.00 | 614.00 | 2.68% | 96,300 |
| Mar 17, 2026 | 584.00 | 618.00 | 578.00 | 598.00 | 598.00 | 3.10% | 172,000 |
| Mar 16, 2026 | 584.00 | 589.00 | 577.00 | 580.00 | 580.00 | -1.69% | 52,000 |
| Mar 13, 2026 | 573.00 | 592.00 | 571.00 | 590.00 | 590.00 | 1.55% | 65,600 |
| Mar 12, 2026 | 599.00 | 599.00 | 579.00 | 581.00 | 581.00 | -3.65% | 86,700 |
| Mar 11, 2026 | 615.00 | 622.00 | 603.00 | 603.00 | 603.00 | -1.95% | 79,300 |
| Mar 10, 2026 | 607.00 | 619.00 | 596.00 | 615.00 | 615.00 | 6.59% | 87,800 |
| Mar 9, 2026 | 593.00 | 599.00 | 558.00 | 577.00 | 577.00 | -6.94% | 245,800 |
| Mar 6, 2026 | 638.00 | 647.00 | 614.00 | 620.00 | 620.00 | -2.82% | 110,200 |
| Mar 5, 2026 | 640.00 | 643.00 | 624.00 | 638.00 | 638.00 | 7.05% | 136,300 |
| Mar 4, 2026 | 630.00 | 646.00 | 591.00 | 596.00 | 596.00 | -6.88% | 315,000 |
| Mar 3, 2026 | 643.00 | 666.00 | 636.00 | 640.00 | 640.00 | 1.11% | 169,600 |
| Mar 2, 2026 | 640.00 | 650.00 | 632.00 | 633.00 | 633.00 | -2.91% | 112,400 |
| Feb 27, 2026 | 635.00 | 659.00 | 634.00 | 652.00 | 652.00 | 2.52% | 126,600 |
| Feb 26, 2026 | 628.00 | 650.00 | 628.00 | 636.00 | 636.00 | 1.76% | 178,900 |
| Feb 25, 2026 | 592.00 | 656.00 | 583.00 | 625.00 | 625.00 | 5.40% | 253,100 |
| Feb 24, 2026 | 620.00 | 623.00 | 588.00 | 593.00 | 593.00 | -4.20% | 141,600 |
| Feb 20, 2026 | 642.00 | 651.00 | 619.00 | 619.00 | 619.00 | -3.58% | 99,300 |
| Feb 19, 2026 | 654.00 | 654.00 | 633.00 | 642.00 | 642.00 | -1.83% | 70,800 |