Intertrade Co.,Ltd. (TYO:3747)
Japan · Delayed Price · Currency is JPY 536.00
-1.00 (-0.19%)
May 29, 2026, 3:30 PM JST
Intertrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 541.00 | 552.00 | 529.00 | 537.00 | - | - | 64,400 |
| May 28, 2026 | 545.00 | 545.00 | 518.00 | 537.00 | 537.00 | -2.01% | 61,500 |
| May 27, 2026 | 544.00 | 553.00 | 534.00 | 548.00 | 548.00 | 0.74% | 87,200 |
| May 26, 2026 | 538.00 | 552.00 | 528.00 | 544.00 | 544.00 | - | 79,400 |
| May 25, 2026 | 525.00 | 550.00 | 520.00 | 544.00 | 544.00 | 4.41% | 159,400 |
| May 22, 2026 | 521.00 | 527.00 | 516.00 | 521.00 | 521.00 | 0.19% | 43,100 |
| May 21, 2026 | 517.00 | 532.00 | 508.00 | 520.00 | 520.00 | 1.76% | 75,000 |
| May 20, 2026 | 548.00 | 548.00 | 506.00 | 511.00 | 511.00 | -5.19% | 125,100 |
| May 19, 2026 | 517.00 | 556.00 | 517.00 | 539.00 | 539.00 | 4.66% | 101,100 |
| May 18, 2026 | 519.00 | 528.00 | 504.00 | 515.00 | 515.00 | -2.65% | 73,100 |
| May 15, 2026 | 529.00 | 536.00 | 521.00 | 529.00 | 529.00 | - | 37,900 |
| May 14, 2026 | 551.00 | 551.00 | 523.00 | 529.00 | 529.00 | -4.34% | 86,800 |
| May 13, 2026 | 555.00 | 561.00 | 550.00 | 553.00 | 553.00 | -1.43% | 40,900 |
| May 12, 2026 | 583.00 | 583.00 | 558.00 | 561.00 | 561.00 | -3.11% | 48,000 |
| May 11, 2026 | 574.00 | 581.00 | 572.00 | 579.00 | 579.00 | 1.22% | 25,800 |
| May 8, 2026 | 568.00 | 581.00 | 565.00 | 572.00 | 572.00 | - | 67,900 |
| 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 |