Intertrade Co.,Ltd. (TYO:3747)
Japan · Delayed Price · Currency is JPY 427.00
-7.00 (-1.61%)
Aug 19, 2026, 3:30 PM JST
Intertrade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 426.00 | 427.00 | 421.00 | 421.00 | - | -3.00% | 42,800 |
| Aug 18, 2026 | 421.00 | 445.00 | 421.00 | 434.00 | 434.00 | 3.58% | 41,800 |
| Aug 17, 2026 | 412.00 | 420.00 | 410.00 | 419.00 | 419.00 | 1.21% | 16,500 |
| Aug 14, 2026 | 408.00 | 418.00 | 406.00 | 414.00 | 414.00 | -0.48% | 19,800 |
| Aug 13, 2026 | 406.00 | 416.00 | 404.00 | 416.00 | 416.00 | 1.96% | 10,100 |
| Aug 12, 2026 | 398.00 | 408.00 | 396.00 | 408.00 | 408.00 | 1.49% | 21,500 |
| Aug 10, 2026 | 398.00 | 402.00 | 390.00 | 402.00 | 402.00 | -2.19% | 18,700 |
| Aug 7, 2026 | 410.00 | 414.00 | 401.00 | 411.00 | 411.00 | -2.61% | 23,700 |
| Aug 6, 2026 | 406.00 | 425.00 | 404.00 | 422.00 | 422.00 | 3.69% | 25,200 |
| Aug 5, 2026 | 408.00 | 408.00 | 404.00 | 407.00 | 407.00 | -0.25% | 6,400 |
| Aug 4, 2026 | 402.00 | 411.00 | 397.00 | 408.00 | 408.00 | 1.49% | 26,400 |
| Aug 3, 2026 | 393.00 | 402.00 | 389.00 | 402.00 | 402.00 | 2.29% | 12,300 |
| Jul 31, 2026 | 382.00 | 396.00 | 382.00 | 393.00 | 393.00 | 2.61% | 11,300 |
| Jul 30, 2026 | 385.00 | 388.00 | 382.00 | 383.00 | 383.00 | -0.78% | 15,800 |
| Jul 29, 2026 | 389.00 | 394.00 | 386.00 | 386.00 | 386.00 | -2.77% | 23,900 |
| Jul 28, 2026 | 404.00 | 406.00 | 395.00 | 397.00 | 397.00 | -3.64% | 16,800 |
| Jul 27, 2026 | 405.00 | 412.00 | 405.00 | 412.00 | 412.00 | 0.98% | 6,900 |
| Jul 24, 2026 | 412.00 | 412.00 | 405.00 | 408.00 | 408.00 | -1.69% | 13,100 |
| Jul 23, 2026 | 415.00 | 417.00 | 414.00 | 415.00 | 415.00 | -0.95% | 6,900 |
| Jul 22, 2026 | 410.00 | 420.00 | 410.00 | 419.00 | 419.00 | 1.70% | 20,400 |
| Jul 21, 2026 | 398.00 | 416.00 | 398.00 | 412.00 | 412.00 | 1.98% | 28,200 |
| Jul 17, 2026 | 424.00 | 427.00 | 404.00 | 404.00 | 404.00 | -6.48% | 61,800 |
| Jul 16, 2026 | 432.00 | 438.00 | 432.00 | 432.00 | 432.00 | -3.79% | 51,500 |
| Jul 15, 2026 | 439.00 | 449.00 | 434.00 | 449.00 | 449.00 | 2.98% | 37,700 |
| Jul 14, 2026 | 434.00 | 440.00 | 424.00 | 436.00 | 436.00 | 0.46% | 44,700 |
| Jul 13, 2026 | 425.00 | 434.00 | 423.00 | 434.00 | 434.00 | 2.60% | 42,500 |
| Jul 10, 2026 | 407.00 | 424.00 | 404.00 | 423.00 | 423.00 | 3.93% | 30,400 |
| Jul 9, 2026 | 407.00 | 407.00 | 402.00 | 407.00 | 407.00 | 0.25% | 5,900 |
| Jul 8, 2026 | 414.00 | 414.00 | 403.00 | 406.00 | 406.00 | -2.40% | 22,000 |
| Jul 7, 2026 | 417.00 | 421.00 | 414.00 | 416.00 | 416.00 | -1.42% | 25,000 |
| Jul 6, 2026 | 404.00 | 426.00 | 404.00 | 422.00 | 422.00 | 4.20% | 33,500 |
| Jul 3, 2026 | 401.00 | 408.00 | 396.00 | 405.00 | 405.00 | 1.00% | 29,600 |
| Jul 2, 2026 | 394.00 | 415.00 | 394.00 | 401.00 | 401.00 | 1.01% | 53,300 |
| Jul 1, 2026 | 392.00 | 400.00 | 385.00 | 397.00 | 397.00 | -0.50% | 22,400 |
| Jun 30, 2026 | 387.00 | 399.00 | 381.00 | 399.00 | 399.00 | 3.10% | 29,500 |
| Jun 29, 2026 | 380.00 | 389.00 | 379.00 | 387.00 | 387.00 | 4.03% | 27,800 |
| Jun 26, 2026 | 376.00 | 377.00 | 370.00 | 372.00 | 372.00 | -1.59% | 25,000 |
| Jun 25, 2026 | 378.00 | 381.00 | 372.00 | 378.00 | 378.00 | 0.27% | 34,700 |
| Jun 24, 2026 | 389.00 | 398.00 | 377.00 | 377.00 | 377.00 | 1.07% | 59,500 |
| Jun 23, 2026 | 390.00 | 390.00 | 372.00 | 373.00 | 373.00 | -4.36% | 34,400 |
| Jun 22, 2026 | 379.00 | 397.00 | 378.00 | 390.00 | 390.00 | 2.36% | 36,800 |
| Jun 19, 2026 | 388.00 | 392.00 | 373.00 | 381.00 | 381.00 | -1.80% | 83,300 |
| Jun 18, 2026 | 399.00 | 399.00 | 383.00 | 388.00 | 388.00 | -2.76% | 44,300 |
| Jun 17, 2026 | 385.00 | 405.00 | 382.00 | 399.00 | 399.00 | 3.64% | 48,600 |
| Jun 16, 2026 | 391.00 | 393.00 | 381.00 | 385.00 | 385.00 | -1.53% | 55,200 |
| Jun 15, 2026 | 395.00 | 407.00 | 390.00 | 391.00 | 391.00 | -1.01% | 32,400 |
| Jun 12, 2026 | 395.00 | 404.00 | 390.00 | 395.00 | 395.00 | - | 62,500 |
| Jun 11, 2026 | 401.00 | 409.00 | 383.00 | 395.00 | 395.00 | -4.82% | 141,600 |
| Jun 10, 2026 | 421.00 | 430.00 | 401.00 | 415.00 | 415.00 | 1.22% | 129,900 |
| Jun 9, 2026 | 436.00 | 436.00 | 408.00 | 410.00 | 410.00 | -2.38% | 83,600 |