Interfactory, Inc. (TYO:4057)
Japan · Delayed Price · Currency is JPY 395.00
-5.00 (-1.25%)
Apr 2, 2026, 2:40 PM JST
Interfactory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 403.00 | 403.00 | 395.00 | 395.00 | 395.00 | -1.25% | 1,100 |
| Apr 1, 2026 | 407.00 | 407.00 | 399.00 | 400.00 | 400.00 | -1.72% | 400 |
| Mar 31, 2026 | 392.00 | 407.00 | 392.00 | 407.00 | 407.00 | 3.83% | 1,900 |
| Mar 30, 2026 | 395.00 | 395.00 | 392.00 | 392.00 | 392.00 | 0.26% | 500 |
| Mar 27, 2026 | 391.00 | 393.00 | 390.00 | 391.00 | 391.00 | -1.26% | 4,400 |
| Mar 26, 2026 | 391.00 | 397.00 | 391.00 | 396.00 | 396.00 | 0.76% | 4,800 |
| Mar 25, 2026 | 392.00 | 395.00 | 391.00 | 393.00 | 393.00 | 0.51% | 6,700 |
| Mar 24, 2026 | 398.00 | 398.00 | 391.00 | 391.00 | 391.00 | 0.26% | 300 |
| Mar 23, 2026 | 390.00 | 393.00 | 390.00 | 390.00 | 390.00 | -2.26% | 8,300 |
| Mar 19, 2026 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | 0.76% | 2,500 |
| Mar 18, 2026 | 393.00 | 396.00 | 392.00 | 396.00 | 396.00 | 0.51% | 6,900 |
| Mar 17, 2026 | 397.00 | 397.00 | 394.00 | 394.00 | 394.00 | -0.76% | 4,700 |
| Mar 16, 2026 | 395.00 | 397.00 | 395.00 | 397.00 | 397.00 | - | 400 |
| Mar 13, 2026 | 395.00 | 397.00 | 393.00 | 397.00 | 397.00 | 0.25% | 900 |
| Mar 12, 2026 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.51% | 300 |
| Mar 11, 2026 | 401.00 | 401.00 | 394.00 | 394.00 | 394.00 | 0.25% | 4,800 |
| Mar 10, 2026 | 398.00 | 398.00 | 392.00 | 393.00 | 393.00 | -0.25% | 1,500 |
| Mar 9, 2026 | 395.00 | 396.00 | 392.00 | 394.00 | 394.00 | -1.25% | 3,200 |
| Mar 6, 2026 | 400.00 | 400.00 | 393.00 | 399.00 | 399.00 | -0.25% | 1,000 |
| Mar 5, 2026 | 393.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.78% | 500 |
| Mar 4, 2026 | 395.00 | 398.00 | 392.00 | 393.00 | 393.00 | -0.76% | 5,600 |
| Mar 3, 2026 | 400.00 | 401.00 | 396.00 | 396.00 | 396.00 | -1.00% | 3,000 |
| Mar 2, 2026 | 403.00 | 403.00 | 399.00 | 400.00 | 400.00 | -0.74% | 2,300 |
| Feb 27, 2026 | 400.00 | 406.00 | 400.00 | 403.00 | 403.00 | 1.00% | 3,300 |
| Feb 26, 2026 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | 0.25% | 2,700 |
| Feb 25, 2026 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | 0.76% | 700 |
| Feb 24, 2026 | 402.00 | 402.00 | 395.00 | 395.00 | 395.00 | -0.75% | 5,200 |
| Feb 20, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.25% | 8,000 |
| Feb 19, 2026 | 398.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.25% | 2,200 |
| Feb 18, 2026 | 401.00 | 406.00 | 399.00 | 400.00 | 400.00 | -0.25% | 12,300 |
| Feb 17, 2026 | 407.00 | 407.00 | 401.00 | 401.00 | 401.00 | -0.74% | 4,200 |
| Feb 16, 2026 | 404.00 | 407.00 | 400.00 | 404.00 | 404.00 | - | 4,300 |
| Feb 13, 2026 | 407.00 | 408.00 | 404.00 | 404.00 | 404.00 | -1.22% | 600 |
| Feb 12, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 0.74% | 3,800 |
| Feb 10, 2026 | 407.00 | 409.00 | 406.00 | 406.00 | 406.00 | 0.74% | 3,600 |
| Feb 9, 2026 | 410.00 | 410.00 | 402.00 | 403.00 | 403.00 | 0.25% | 5,400 |
| Feb 6, 2026 | 408.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.25% | 3,700 |
| Feb 5, 2026 | 402.00 | 405.00 | 399.00 | 403.00 | 403.00 | 0.25% | 19,500 |
| Feb 4, 2026 | 403.00 | 403.00 | 402.00 | 402.00 | 402.00 | -0.50% | 1,300 |
| Feb 3, 2026 | 403.00 | 408.00 | 403.00 | 404.00 | 404.00 | -0.74% | 3,000 |
| Feb 2, 2026 | 404.00 | 407.00 | 402.00 | 407.00 | 407.00 | 0.49% | 2,600 |
| Jan 30, 2026 | 403.00 | 405.00 | 403.00 | 405.00 | 405.00 | 0.50% | 400 |
| Jan 29, 2026 | 406.00 | 406.00 | 402.00 | 403.00 | 403.00 | -0.74% | 1,800 |
| Jan 28, 2026 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | -0.98% | 500 |
| Jan 27, 2026 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 1.74% | 300 |
| Jan 26, 2026 | 413.00 | 413.00 | 401.00 | 403.00 | 403.00 | -2.42% | 14,300 |
| 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 |