Interfactory, Inc. (TYO:4057)
Japan · Delayed Price · Currency is JPY 413.00
+3.00 (0.73%)
At close: Jan 23, 2026
Interfactory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 418.00 | 418.00 | 410.00 | 413.00 | 413.00 | 0.73% | 9,200 |
| Jan 22, 2026 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | -1.68% | 6,300 |
| Jan 21, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 200 |
| Jan 20, 2026 | 420.00 | 420.00 | 413.00 | 417.00 | 417.00 | -1.65% | 11,400 |
| Jan 19, 2026 | 426.00 | 426.00 | 414.00 | 424.00 | 424.00 | 0.47% | 2,600 |
| Jan 16, 2026 | 423.00 | 426.00 | 418.00 | 422.00 | 422.00 | 0.72% | 2,700 |
| Jan 15, 2026 | 405.00 | 419.00 | 405.00 | 419.00 | 419.00 | 1.45% | 13,400 |
| Jan 14, 2026 | 441.00 | 450.00 | 400.00 | 413.00 | 413.00 | -6.35% | 45,600 |
| Jan 13, 2026 | 445.00 | 446.00 | 439.00 | 441.00 | 441.00 | -0.68% | 8,700 |
| Jan 9, 2026 | 437.00 | 444.00 | 437.00 | 444.00 | 444.00 | 2.07% | 7,500 |
| Jan 8, 2026 | 442.00 | 443.00 | 433.00 | 435.00 | 435.00 | -1.81% | 7,500 |
| Jan 7, 2026 | 434.00 | 443.00 | 422.00 | 443.00 | 443.00 | 1.84% | 6,100 |
| Jan 6, 2026 | 431.00 | 435.00 | 420.00 | 435.00 | 435.00 | 0.69% | 4,100 |
| Jan 5, 2026 | 433.00 | 433.00 | 421.00 | 432.00 | 432.00 | 0.93% | 3,500 |
| Dec 30, 2025 | 426.00 | 430.00 | 421.00 | 428.00 | 428.00 | -1.38% | 7,000 |
| Dec 29, 2025 | 416.00 | 434.00 | 412.00 | 434.00 | 434.00 | 6.37% | 7,200 |
| Dec 26, 2025 | 408.00 | 412.00 | 407.00 | 408.00 | 408.00 | 0.49% | 11,900 |
| Dec 25, 2025 | 406.00 | 409.00 | 404.00 | 406.00 | 406.00 | -0.73% | 16,900 |
| Dec 24, 2025 | 406.00 | 410.00 | 405.00 | 409.00 | 409.00 | 0.74% | 13,800 |
| Dec 23, 2025 | 409.00 | 409.00 | 404.00 | 406.00 | 406.00 | -0.73% | 6,200 |
| Dec 22, 2025 | 417.00 | 417.00 | 405.00 | 409.00 | 409.00 | -1.92% | 12,900 |
| Dec 19, 2025 | 410.00 | 419.00 | 409.00 | 417.00 | 417.00 | 1.96% | 13,100 |
| Dec 18, 2025 | 414.00 | 414.00 | 406.00 | 409.00 | 409.00 | -1.45% | 3,500 |
| Dec 17, 2025 | 421.00 | 421.00 | 411.00 | 415.00 | 415.00 | -1.19% | 12,300 |
| Dec 16, 2025 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.94% | 5,000 |
| Dec 15, 2025 | 425.00 | 426.00 | 424.00 | 424.00 | 424.00 | -0.70% | 7,600 |
| Dec 12, 2025 | 428.00 | 430.00 | 425.00 | 427.00 | 427.00 | -0.23% | 2,900 |
| Dec 11, 2025 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | -1.83% | 5,400 |
| Dec 10, 2025 | 429.00 | 436.00 | 429.00 | 436.00 | 436.00 | 1.16% | 2,200 |
| Dec 9, 2025 | 440.00 | 440.00 | 430.00 | 431.00 | 431.00 | -2.05% | 9,800 |
| Dec 8, 2025 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.69% | 1,900 |
| Dec 5, 2025 | 436.00 | 439.00 | 435.00 | 437.00 | 437.00 | 0.23% | 2,200 |
| Dec 4, 2025 | 445.00 | 445.00 | 436.00 | 436.00 | 436.00 | -2.46% | 2,700 |
| Dec 3, 2025 | 441.00 | 448.00 | 441.00 | 447.00 | 447.00 | 1.36% | 900 |
| Dec 2, 2025 | 445.00 | 445.00 | 439.00 | 441.00 | 441.00 | -1.12% | 1,900 |
| Dec 1, 2025 | 444.00 | 446.00 | 442.00 | 446.00 | 446.00 | 0.68% | 1,200 |
| Nov 28, 2025 | 443.00 | 450.00 | 443.00 | 443.00 | 443.00 | -0.45% | 700 |
| Nov 27, 2025 | 439.00 | 445.00 | 439.00 | 445.00 | 445.00 | 0.68% | 1,900 |
| Nov 26, 2025 | 435.00 | 442.00 | 432.00 | 442.00 | 442.00 | 1.61% | 5,400 |
| Nov 25, 2025 | 437.00 | 440.00 | 432.00 | 435.00 | 435.00 | -0.46% | 4,400 |
| Nov 21, 2025 | 439.00 | 442.00 | 437.00 | 437.00 | 437.00 | -1.35% | 2,700 |
| Nov 20, 2025 | 442.00 | 443.00 | 441.00 | 443.00 | 443.00 | 0.23% | 900 |
| Nov 19, 2025 | 443.00 | 443.00 | 440.00 | 442.00 | 442.00 | -0.45% | 3,800 |
| Nov 18, 2025 | 449.00 | 449.00 | 441.00 | 444.00 | 444.00 | -1.11% | 2,600 |
| Nov 17, 2025 | 447.00 | 449.00 | 442.00 | 449.00 | 449.00 | 1.13% | 1,600 |
| Nov 14, 2025 | 452.00 | 452.00 | 440.00 | 444.00 | 444.00 | -2.63% | 8,300 |
| Nov 13, 2025 | 458.00 | 460.00 | 450.00 | 456.00 | 456.00 | -0.44% | 5,900 |
| Nov 12, 2025 | 451.00 | 460.00 | 450.00 | 458.00 | 458.00 | 0.88% | 4,400 |
| Nov 11, 2025 | 458.00 | 458.00 | 440.00 | 454.00 | 454.00 | 0.89% | 9,900 |
| Nov 10, 2025 | 446.00 | 450.00 | 444.00 | 450.00 | 450.00 | 1.58% | 3,700 |