Interfactory, Inc. (TYO:4057)
Japan · Delayed Price · Currency is JPY 358.00
-2.00 (-0.56%)
Sep 1, 2026, 3:19 PM JST
Interfactory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 1.69% | 3,700 |
| Aug 28, 2026 | 352.00 | 354.00 | 346.00 | 354.00 | 354.00 | -1.12% | 2,500 |
| Aug 27, 2026 | 356.00 | 358.00 | 356.00 | 358.00 | 358.00 | 1.99% | 2,100 |
| Aug 26, 2026 | 356.00 | 356.00 | 348.00 | 351.00 | 351.00 | 0.57% | 4,500 |
| Aug 25, 2026 | 351.00 | 353.00 | 345.00 | 349.00 | 349.00 | -0.57% | 3,700 |
| Aug 24, 2026 | 353.00 | 357.00 | 349.00 | 351.00 | 351.00 | -0.57% | 1,500 |
| Aug 21, 2026 | 352.00 | 355.00 | 348.00 | 353.00 | 353.00 | -0.28% | 1,300 |
| Aug 20, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0.57% | 100 |
| Aug 19, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.56% | 300 |
| Aug 18, 2026 | 349.00 | 354.00 | 346.00 | 354.00 | 354.00 | 1.14% | 6,100 |
| Aug 17, 2026 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | -0.57% | 3,800 |
| Aug 14, 2026 | 352.00 | 355.00 | 352.00 | 352.00 | 352.00 | -0.56% | 2,400 |
| Aug 13, 2026 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 0.85% | 1,700 |
| Aug 12, 2026 | 355.00 | 355.00 | 345.00 | 351.00 | 351.00 | -0.28% | 9,000 |
| Aug 10, 2026 | 352.00 | 353.00 | 346.00 | 352.00 | 352.00 | 1.15% | 2,900 |
| Aug 7, 2026 | 354.00 | 354.00 | 345.00 | 348.00 | 348.00 | -1.42% | 6,600 |
| Aug 6, 2026 | 353.00 | 354.00 | 353.00 | 353.00 | 353.00 | 0.57% | 4,500 |
| Aug 5, 2026 | 354.00 | 355.00 | 350.00 | 351.00 | 351.00 | 0.86% | 1,300 |
| Aug 4, 2026 | 354.00 | 354.00 | 347.00 | 348.00 | 348.00 | -1.42% | 2,600 |
| Aug 3, 2026 | 352.00 | 353.00 | 352.00 | 353.00 | 353.00 | - | 500 |
| Jul 31, 2026 | 348.00 | 353.00 | 348.00 | 353.00 | 353.00 | 1.73% | 600 |
| Jul 30, 2026 | 347.00 | 348.00 | 347.00 | 347.00 | 347.00 | - | 400 |
| Jul 29, 2026 | 348.00 | 351.00 | 347.00 | 347.00 | 347.00 | -0.86% | 1,100 |
| Jul 28, 2026 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | -0.28% | 1,300 |
| Jul 27, 2026 | 347.00 | 354.00 | 347.00 | 351.00 | 351.00 | 1.15% | 2,300 |
| Jul 24, 2026 | 351.00 | 351.00 | 347.00 | 347.00 | 347.00 | -2.53% | 1,100 |
| Jul 23, 2026 | 353.00 | 356.00 | 352.00 | 356.00 | 356.00 | - | 800 |
| Jul 22, 2026 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 0.28% | 7,600 |
| Jul 21, 2026 | 355.00 | 358.00 | 352.00 | 355.00 | 355.00 | 0.57% | 900 |
| Jul 17, 2026 | 355.00 | 355.00 | 350.00 | 353.00 | 353.00 | -0.56% | 3,400 |
| Jul 16, 2026 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | -0.56% | 4,000 |
| Jul 15, 2026 | 359.00 | 359.00 | 357.00 | 357.00 | 357.00 | -0.56% | 1,700 |
| Jul 14, 2026 | 364.00 | 364.00 | 357.00 | 359.00 | 359.00 | -3.49% | 5,900 |
| Jul 13, 2026 | 380.00 | 393.00 | 356.00 | 372.00 | 372.00 | - | 37,500 |
| Jul 10, 2026 | 363.00 | 372.00 | 360.00 | 372.00 | 372.00 | 2.48% | 1,800 |
| Jul 9, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -1.09% | 500 |
| Jul 8, 2026 | 370.00 | 370.00 | 367.00 | 367.00 | 367.00 | -1.08% | 200 |
| Jul 7, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | -0.27% | 500 |
| Jul 6, 2026 | 365.00 | 372.00 | 365.00 | 372.00 | 372.00 | 1.92% | 3,800 |
| Jul 3, 2026 | 362.00 | 367.00 | 362.00 | 365.00 | 365.00 | 1.11% | 1,200 |
| Jul 2, 2026 | 358.00 | 361.00 | 358.00 | 361.00 | 361.00 | 0.84% | 800 |
| Jul 1, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.13% | 400 |
| Jun 30, 2026 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 0.85% | 3,300 |
| Jun 29, 2026 | 349.00 | 352.00 | 349.00 | 351.00 | 351.00 | 0.86% | 1,100 |
| Jun 26, 2026 | 352.00 | 358.00 | 348.00 | 348.00 | 348.00 | -1.14% | 2,200 |
| Jun 25, 2026 | 354.00 | 355.00 | 345.00 | 352.00 | 352.00 | -0.56% | 5,800 |
| Jun 24, 2026 | 356.00 | 356.00 | 351.00 | 354.00 | 354.00 | 0.85% | 2,700 |
| Jun 23, 2026 | 347.00 | 351.00 | 347.00 | 351.00 | 351.00 | 1.15% | 800 |
| Jun 22, 2026 | 348.00 | 350.00 | 347.00 | 347.00 | 347.00 | -1.14% | 6,000 |
| Jun 19, 2026 | 353.00 | 353.00 | 351.00 | 351.00 | 351.00 | -0.57% | 1,200 |