Interfactory, Inc. (TYO:4057)
Japan · Delayed Price · Currency is JPY 358.00
+5.00 (1.42%)
Jun 5, 2026, 11:15 AM JST
Interfactory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 353.00 | 358.00 | 353.00 | 358.00 | 358.00 | 1.42% | 1,400 |
| Jun 4, 2026 | 352.00 | 353.00 | 352.00 | 353.00 | 353.00 | 0.28% | 600 |
| Jun 3, 2026 | 357.00 | 357.00 | 352.00 | 352.00 | 352.00 | -0.56% | 1,900 |
| Jun 2, 2026 | 356.00 | 357.00 | 354.00 | 354.00 | 354.00 | -1.39% | 2,700 |
| Jun 1, 2026 | 361.00 | 361.00 | 357.00 | 359.00 | 359.00 | -0.83% | 2,200 |
| May 29, 2026 | 361.00 | 362.00 | 359.00 | 362.00 | 362.00 | 0.28% | 3,100 |
| May 28, 2026 | 365.00 | 365.00 | 361.00 | 361.00 | 361.00 | -0.82% | 3,700 |
| May 27, 2026 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | -0.55% | 1,000 |
| May 26, 2026 | 372.00 | 372.00 | 361.00 | 366.00 | 366.00 | -1.61% | 6,500 |
| May 25, 2026 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | -0.53% | 700 |
| May 22, 2026 | 375.00 | 375.00 | 370.00 | 374.00 | 374.00 | -0.27% | 19,500 |
| May 21, 2026 | 377.00 | 378.00 | 375.00 | 375.00 | 375.00 | -0.53% | 2,200 |
| May 20, 2026 | 379.00 | 379.00 | 377.00 | 377.00 | 377.00 | -0.79% | 1,200 |
| May 19, 2026 | 381.00 | 381.00 | 380.00 | 380.00 | 380.00 | -0.52% | 1,400 |
| May 18, 2026 | 385.00 | 385.00 | 382.00 | 382.00 | 382.00 | -0.78% | 8,300 |
| May 15, 2026 | 389.00 | 390.00 | 385.00 | 385.00 | 385.00 | - | 3,200 |
| May 14, 2026 | 385.00 | 385.00 | 384.00 | 385.00 | 385.00 | -0.52% | 8,800 |
| May 13, 2026 | 385.00 | 388.00 | 384.00 | 387.00 | 387.00 | - | 2,600 |
| May 12, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | - | 400 |
| May 11, 2026 | 391.00 | 392.00 | 384.00 | 387.00 | 387.00 | -0.77% | 6,300 |
| May 8, 2026 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1.30% | 3,200 |
| May 7, 2026 | 385.00 | 387.00 | 385.00 | 385.00 | 385.00 | -0.77% | 8,700 |
| May 1, 2026 | 390.00 | 390.00 | 386.00 | 388.00 | 388.00 | -0.26% | 900 |
| Apr 30, 2026 | 384.00 | 389.00 | 384.00 | 389.00 | 389.00 | 1.04% | 600 |
| Apr 28, 2026 | 385.00 | 388.00 | 385.00 | 385.00 | 385.00 | - | 6,100 |
| Apr 27, 2026 | 384.00 | 386.00 | 384.00 | 385.00 | 385.00 | -0.26% | 4,800 |
| Apr 24, 2026 | 385.00 | 387.00 | 385.00 | 386.00 | 386.00 | -0.26% | 700 |
| Apr 23, 2026 | 387.00 | 389.00 | 386.00 | 387.00 | 387.00 | - | 1,000 |
| Apr 22, 2026 | 385.00 | 387.00 | 385.00 | 387.00 | 387.00 | 0.52% | 200 |
| Apr 21, 2026 | 391.00 | 391.00 | 384.00 | 385.00 | 385.00 | -0.52% | 2,300 |
| Apr 20, 2026 | 384.00 | 387.00 | 384.00 | 387.00 | 387.00 | 0.52% | 1,800 |
| Apr 17, 2026 | 387.00 | 387.00 | 384.00 | 385.00 | 385.00 | 0.52% | 3,100 |
| Apr 16, 2026 | 387.00 | 388.00 | 383.00 | 383.00 | 383.00 | -1.03% | 8,800 |
| Apr 15, 2026 | 387.00 | 393.00 | 387.00 | 387.00 | 387.00 | - | 2,500 |
| Apr 14, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 7,800 |
| Apr 13, 2026 | 398.00 | 400.00 | 387.00 | 387.00 | 387.00 | -0.77% | 27,000 |
| Apr 10, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | -0.26% | 8,200 |
| Apr 9, 2026 | 393.00 | 394.00 | 391.00 | 391.00 | 391.00 | 0.26% | 700 |
| Apr 8, 2026 | 391.00 | 392.00 | 389.00 | 390.00 | 390.00 | 0.52% | 1,200 |
| Apr 7, 2026 | 390.00 | 392.00 | 388.00 | 388.00 | 388.00 | - | 900 |
| Apr 6, 2026 | 390.00 | 390.00 | 387.00 | 388.00 | 388.00 | - | 1,200 |
| Apr 3, 2026 | 395.00 | 395.00 | 387.00 | 388.00 | 388.00 | -1.77% | 4,600 |
| 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 |