Skip to main content
logo
Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
-25.00 (-0.78%)
Nov 5, 2026, 3:30 PM JST

Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20263,240.003,335.003,135.003,175.003,175.00-0.78%52,600
Nov 4, 20263,200.003,230.003,190.003,200.003,200.00-22,700
Nov 2, 20263,200.003,270.003,145.003,200.003,200.00-26,100
Oct 30, 20263,270.003,325.003,175.003,200.003,200.00-4.05%44,800
Oct 29, 20263,710.003,710.003,275.003,335.003,335.00-10.11%93,500
Oct 28, 20263,815.003,825.003,685.003,710.003,710.00-4.50%37,500
Oct 27, 20263,860.003,925.003,860.003,885.003,885.00-15,300
Oct 26, 20263,830.003,900.003,800.003,885.003,885.000.39%17,200
Oct 23, 20263,780.003,885.003,720.003,870.003,870.000.52%22,500
Oct 22, 20263,935.004,000.003,845.003,850.003,850.00-1.41%18,600
Oct 21, 20263,950.003,955.003,890.003,905.003,905.00-0.51%19,700
Oct 20, 20264,055.004,055.003,920.003,925.003,925.00-3.33%20,900
Oct 19, 20264,040.004,095.003,980.004,060.004,060.00-1.22%25,800
Oct 16, 20264,020.004,170.004,020.004,110.004,110.003.01%72,500
Oct 15, 20264,000.004,035.003,975.003,990.003,990.00-1.36%20,100
Oct 14, 20263,995.004,050.003,950.004,045.004,045.001.25%27,300
Oct 13, 20263,990.004,040.003,965.003,995.003,995.000.76%37,400
Oct 9, 20263,845.003,995.003,845.003,965.003,965.003.66%34,900
Oct 8, 20263,775.003,840.003,740.003,825.003,825.000.39%26,400
Oct 7, 20263,790.003,840.003,780.003,810.003,810.000.53%17,200
Oct 6, 20263,825.003,910.003,790.003,790.003,790.00-1.17%21,500
Oct 5, 20263,865.003,895.003,805.003,835.003,835.00-0.78%16,500
Oct 2, 20263,950.003,950.003,810.003,865.003,865.00-0.39%23,600
Oct 1, 20263,925.003,945.003,870.003,880.003,880.00-1.52%16,200
Sep 30, 20264,070.004,070.003,895.003,940.003,940.00-2.48%31,900
Sep 29, 20264,060.004,090.003,975.004,040.004,040.000.75%29,600
Sep 28, 20263,940.004,040.003,940.004,010.004,010.002.43%53,600
Sep 25, 20263,910.003,970.003,870.003,915.003,915.00-0.51%26,100
Sep 24, 20263,995.004,030.003,930.003,935.003,935.00-0.25%51,800
Sep 18, 20263,980.003,985.003,905.003,945.003,945.00-0.88%22,800
Sep 17, 20263,860.003,995.003,860.003,980.003,980.001.92%31,600
Sep 16, 20263,900.003,975.003,900.003,905.003,905.00-0.26%32,500
Sep 15, 20263,865.003,940.003,815.003,915.003,915.002.09%51,700
Sep 14, 20263,730.003,835.003,715.003,835.003,835.001.86%15,000
Sep 11, 20263,650.003,850.003,615.003,765.003,765.001.62%49,400
Sep 10, 20263,665.003,735.003,665.003,705.003,705.000.41%15,900
Sep 9, 20263,635.003,740.003,625.003,690.003,690.001.79%39,600
Sep 8, 20263,755.003,755.003,570.003,625.003,625.00-5.23%74,900
Sep 7, 20263,870.003,895.003,785.003,825.003,825.00-0.39%43,200
Sep 4, 20263,850.003,865.003,685.003,840.003,840.000.52%50,900
Sep 3, 20263,870.003,880.003,795.003,820.003,820.00-0.13%67,400
Sep 2, 20263,780.003,830.003,725.003,825.003,825.001.19%67,600
Sep 1, 20263,700.003,825.003,675.003,780.003,780.002.86%81,900
Aug 31, 20263,600.003,730.003,580.003,675.003,675.002.65%62,000
Aug 28, 20263,480.003,595.003,480.003,580.003,580.004.07%59,400
Aug 27, 20263,410.003,455.003,385.003,440.003,440.001.03%30,300
Aug 26, 20263,385.003,435.003,360.003,405.003,405.001.49%33,300
Aug 25, 20263,395.003,440.003,325.003,355.003,355.00-1.03%41,100
Aug 24, 20263,400.003,435.003,365.003,390.003,390.00-21,900
Aug 21, 20263,330.003,395.003,330.003,390.003,390.001.04%28,800