Intertrade Co.,Ltd. (TYO:3747)
Japan · Delayed Price · Currency is JPY 476.00
+66.00 (16.10%)
Oct 21, 2026, 2:45 PM JST
Intertrade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 410.00 | 481.00 | 410.00 | 476.00 | 476.00 | 16.10% | 2,039,200 |
| Oct 20, 2026 | 426.00 | 467.00 | 403.00 | 410.00 | 410.00 | -1.91% | 673,800 |
| Oct 19, 2026 | 432.00 | 437.00 | 412.00 | 418.00 | 418.00 | -3.24% | 103,000 |
| Oct 16, 2026 | 435.00 | 458.00 | 426.00 | 432.00 | 432.00 | 1.17% | 207,900 |
| Oct 15, 2026 | 453.00 | 464.00 | 424.00 | 427.00 | 427.00 | -8.96% | 236,400 |
| Oct 14, 2026 | 496.00 | 508.00 | 466.00 | 469.00 | 469.00 | -0.64% | 823,400 |
| Oct 13, 2026 | 421.00 | 504.00 | 421.00 | 472.00 | 472.00 | 11.06% | 1,551,100 |
| Oct 9, 2026 | 427.00 | 433.00 | 413.00 | 425.00 | 425.00 | -0.23% | 44,500 |
| Oct 8, 2026 | 433.00 | 447.00 | 422.00 | 426.00 | 426.00 | -2.74% | 62,400 |
| Oct 7, 2026 | 451.00 | 454.00 | 422.00 | 438.00 | 438.00 | -3.52% | 76,700 |
| Oct 6, 2026 | 436.00 | 454.00 | 427.00 | 454.00 | 454.00 | 4.13% | 70,600 |
| Oct 5, 2026 | 425.00 | 437.00 | 422.00 | 436.00 | 436.00 | 3.07% | 29,900 |
| Oct 2, 2026 | 408.00 | 426.00 | 408.00 | 423.00 | 423.00 | 3.68% | 52,600 |
| Oct 1, 2026 | 405.00 | 412.00 | 403.00 | 408.00 | 408.00 | 0.74% | 28,100 |
| Sep 30, 2026 | 407.00 | 412.00 | 404.00 | 405.00 | 405.00 | -0.49% | 21,400 |
| Sep 29, 2026 | 409.00 | 410.00 | 398.00 | 407.00 | 407.00 | -0.49% | 26,100 |
| Sep 28, 2026 | 410.00 | 410.00 | 402.00 | 409.00 | 409.00 | 0.49% | 13,400 |
| Sep 25, 2026 | 408.00 | 408.00 | 401.00 | 407.00 | 407.00 | - | 10,100 |
| Sep 24, 2026 | 408.00 | 410.00 | 404.00 | 407.00 | 407.00 | 0.49% | 24,000 |
| Sep 18, 2026 | 405.00 | 407.00 | 401.00 | 405.00 | 405.00 | - | 24,200 |
| Sep 17, 2026 | 401.00 | 405.00 | 399.00 | 405.00 | 405.00 | 1.25% | 23,000 |
| Sep 16, 2026 | 401.00 | 408.00 | 394.00 | 400.00 | 400.00 | -1.23% | 37,400 |
| Sep 15, 2026 | 406.00 | 407.00 | 404.00 | 405.00 | 405.00 | - | 17,000 |
| Sep 14, 2026 | 399.00 | 406.00 | 399.00 | 405.00 | 405.00 | 0.75% | 18,100 |
| Sep 11, 2026 | 405.00 | 405.00 | 400.00 | 402.00 | 402.00 | -1.23% | 52,700 |
| Sep 10, 2026 | 421.00 | 421.00 | 406.00 | 407.00 | 407.00 | -1.93% | 33,800 |
| Sep 9, 2026 | 422.00 | 424.00 | 414.00 | 415.00 | 415.00 | -1.89% | 35,200 |
| Sep 8, 2026 | 422.00 | 440.00 | 422.00 | 423.00 | 423.00 | -0.47% | 39,600 |
| Sep 7, 2026 | 417.00 | 444.00 | 414.00 | 425.00 | 425.00 | 2.91% | 91,800 |
| Sep 4, 2026 | 420.00 | 424.00 | 411.00 | 413.00 | 413.00 | 0.24% | 24,100 |
| Sep 3, 2026 | 417.00 | 419.00 | 411.00 | 412.00 | 412.00 | -1.44% | 18,600 |
| Sep 2, 2026 | 428.00 | 428.00 | 416.00 | 418.00 | 418.00 | -3.02% | 28,400 |
| Sep 1, 2026 | 439.00 | 442.00 | 431.00 | 431.00 | 431.00 | -1.82% | 14,400 |
| Aug 31, 2026 | 425.00 | 443.00 | 425.00 | 439.00 | 439.00 | 3.29% | 35,400 |
| Aug 28, 2026 | 434.00 | 439.00 | 425.00 | 425.00 | 425.00 | -0.23% | 27,100 |
| Aug 27, 2026 | 450.00 | 450.00 | 426.00 | 426.00 | 426.00 | -5.12% | 77,600 |
| Aug 26, 2026 | 465.00 | 469.00 | 446.00 | 449.00 | 449.00 | -4.47% | 65,900 |
| Aug 25, 2026 | 481.00 | 483.00 | 460.00 | 470.00 | 470.00 | -2.08% | 89,400 |
| Aug 24, 2026 | 449.00 | 498.00 | 440.00 | 480.00 | 480.00 | 7.14% | 233,400 |
| Aug 21, 2026 | 436.00 | 485.00 | 436.00 | 448.00 | 448.00 | 3.23% | 353,000 |
| Aug 20, 2026 | 432.00 | 434.00 | 427.00 | 434.00 | 434.00 | 1.64% | 7,700 |
| Aug 19, 2026 | 426.00 | 427.00 | 417.00 | 427.00 | 427.00 | -1.61% | 14,400 |
| 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 |