Interfactory, Inc. (TYO:4057)
Japan · Delayed Price · Currency is JPY 474.00
-13.00 (-2.67%)
Aug 8, 2025, 3:30 PM JST
Interfactory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 485.00 | 485.00 | 472.00 | 474.00 | 474.00 | -2.67% | 6,900 |
| Aug 7, 2025 | 494.00 | 495.00 | 485.00 | 487.00 | 487.00 | -1.22% | 2,800 |
| Aug 6, 2025 | 492.00 | 495.00 | 490.00 | 493.00 | 493.00 | 0.41% | 1,800 |
| Aug 5, 2025 | 491.00 | 493.00 | 491.00 | 491.00 | 491.00 | -0.61% | 1,500 |
| Aug 4, 2025 | 495.00 | 495.00 | 493.00 | 494.00 | 494.00 | -0.40% | 3,200 |
| Aug 1, 2025 | 484.00 | 502.00 | 484.00 | 496.00 | 496.00 | 2.27% | 5,000 |
| Jul 31, 2025 | 485.00 | 485.00 | 481.00 | 485.00 | 485.00 | 0.21% | 2,500 |
| Jul 30, 2025 | 483.00 | 490.00 | 482.00 | 484.00 | 484.00 | 0.83% | 6,300 |
| Jul 29, 2025 | 483.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.83% | 8,200 |
| Jul 28, 2025 | 490.00 | 493.00 | 484.00 | 484.00 | 484.00 | -1.63% | 6,800 |
| Jul 25, 2025 | 495.00 | 497.00 | 490.00 | 492.00 | 492.00 | -0.81% | 4,700 |
| Jul 24, 2025 | 507.00 | 507.00 | 483.00 | 496.00 | 496.00 | -1.59% | 6,000 |
| Jul 23, 2025 | 499.00 | 504.00 | 496.00 | 504.00 | 504.00 | -0.98% | 5,000 |
| Jul 22, 2025 | 488.00 | 511.00 | 488.00 | 509.00 | 509.00 | 2.62% | 11,500 |
| Jul 18, 2025 | 494.00 | 496.00 | 490.00 | 496.00 | 496.00 | 2.06% | 2,100 |
| Jul 17, 2025 | 485.00 | 496.00 | 485.00 | 486.00 | 486.00 | -1.42% | 3,600 |
| Jul 16, 2025 | 511.00 | 511.00 | 485.00 | 493.00 | 493.00 | -4.83% | 8,300 |
| Jul 15, 2025 | 515.00 | 524.00 | 515.00 | 518.00 | 518.00 | 1.37% | 19,100 |
| Jul 14, 2025 | 560.00 | 570.00 | 511.00 | 511.00 | 511.00 | -9.24% | 33,900 |
| Jul 11, 2025 | 568.00 | 569.00 | 559.00 | 563.00 | 563.00 | 0.54% | 14,100 |
| Jul 10, 2025 | 566.00 | 566.00 | 558.00 | 560.00 | 560.00 | -0.71% | 11,400 |
| Jul 9, 2025 | 556.00 | 564.00 | 555.00 | 564.00 | 564.00 | 1.62% | 3,300 |
| Jul 8, 2025 | 545.00 | 559.00 | 544.00 | 555.00 | 555.00 | 2.02% | 1,300 |
| Jul 7, 2025 | 544.00 | 550.00 | 544.00 | 544.00 | 544.00 | -1.45% | 2,100 |
| Jul 4, 2025 | 545.00 | 552.00 | 543.00 | 552.00 | 552.00 | 1.28% | 400 |
| Jul 3, 2025 | 552.00 | 556.00 | 545.00 | 545.00 | 545.00 | -1.45% | 1,800 |
| Jul 2, 2025 | 555.00 | 555.00 | 541.00 | 553.00 | 553.00 | -0.54% | 1,800 |
| Jul 1, 2025 | 555.00 | 556.00 | 552.00 | 556.00 | 556.00 | 0.18% | 2,200 |
| Jun 30, 2025 | 551.00 | 556.00 | 551.00 | 555.00 | 555.00 | - | 2,100 |
| Jun 27, 2025 | 561.00 | 563.00 | 546.00 | 555.00 | 555.00 | -1.25% | 5,700 |
| Jun 26, 2025 | 555.00 | 562.00 | 555.00 | 562.00 | 562.00 | 1.26% | 2,800 |
| Jun 25, 2025 | 557.00 | 557.00 | 551.00 | 555.00 | 555.00 | 0.73% | 1,400 |
| Jun 24, 2025 | 538.00 | 551.00 | 538.00 | 551.00 | 551.00 | 1.47% | 2,000 |
| Jun 23, 2025 | 547.00 | 547.00 | 536.00 | 543.00 | 543.00 | 0.18% | 3,300 |
| Jun 20, 2025 | 540.00 | 545.00 | 536.00 | 542.00 | 542.00 | 0.37% | 2,300 |
| Jun 19, 2025 | 536.00 | 543.00 | 534.00 | 540.00 | 540.00 | -0.37% | 1,500 |
| Jun 18, 2025 | 546.00 | 546.00 | 540.00 | 542.00 | 542.00 | -1.28% | 1,100 |
| Jun 17, 2025 | 551.00 | 556.00 | 545.00 | 549.00 | 549.00 | -0.90% | 1,200 |
| Jun 16, 2025 | 557.00 | 567.00 | 548.00 | 554.00 | 554.00 | -0.89% | 2,900 |
| Jun 13, 2025 | 553.00 | 559.00 | 548.00 | 559.00 | 559.00 | 1.08% | 2,200 |
| Jun 12, 2025 | 549.00 | 558.00 | 546.00 | 553.00 | 553.00 | -1.07% | 900 |
| Jun 11, 2025 | 557.00 | 567.00 | 554.00 | 559.00 | 559.00 | 0.72% | 8,400 |
| Jun 10, 2025 | 550.00 | 555.00 | 542.00 | 555.00 | 555.00 | 1.09% | 4,300 |
| Jun 9, 2025 | 550.00 | 550.00 | 546.00 | 549.00 | 549.00 | - | 1,700 |
| Jun 6, 2025 | 549.00 | 551.00 | 541.00 | 549.00 | 549.00 | 0.73% | 1,700 |
| Jun 5, 2025 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 3,300 |
| Jun 4, 2025 | 540.00 | 544.00 | 539.00 | 540.00 | 540.00 | 0.19% | 2,000 |
| Jun 3, 2025 | 546.00 | 546.00 | 537.00 | 539.00 | 539.00 | -1.82% | 2,400 |
| Jun 2, 2025 | 546.00 | 551.00 | 545.00 | 549.00 | 549.00 | 2.43% | 1,700 |
| May 30, 2025 | 519.00 | 554.00 | 513.00 | 536.00 | 536.00 | 2.88% | 2,900 |