Interfactory, Inc. (TYO:4057)
Japan · Delayed Price · Currency is JPY 347.00
+2.00 (0.58%)
Oct 9, 2026, 3:30 PM JST
Interfactory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 345.00 | 347.00 | 343.00 | 347.00 | 347.00 | 0.58% | 1,600 |
| Oct 8, 2026 | 347.00 | 348.00 | 345.00 | 345.00 | 345.00 | -0.58% | 2,400 |
| Oct 7, 2026 | 345.00 | 347.00 | 345.00 | 347.00 | 347.00 | -0.57% | 600 |
| Oct 6, 2026 | 353.00 | 356.00 | 346.00 | 349.00 | 349.00 | - | 5,300 |
| Oct 5, 2026 | 350.00 | 351.00 | 347.00 | 349.00 | 349.00 | 1.75% | 3,800 |
| Oct 2, 2026 | 342.00 | 345.00 | 342.00 | 343.00 | 343.00 | -0.29% | 1,300 |
| Oct 1, 2026 | 345.00 | 350.00 | 344.00 | 344.00 | 344.00 | -0.58% | 1,200 |
| Sep 30, 2026 | 349.00 | 349.00 | 342.00 | 346.00 | 346.00 | -0.86% | 3,000 |
| Sep 29, 2026 | 354.00 | 355.00 | 348.00 | 349.00 | 349.00 | - | 1,900 |
| Sep 28, 2026 | 352.00 | 352.00 | 348.00 | 349.00 | 349.00 | -0.85% | 8,500 |
| Sep 25, 2026 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.57% | 400 |
| Sep 24, 2026 | 347.00 | 350.00 | 347.00 | 350.00 | 350.00 | 0.57% | 19,200 |
| Sep 18, 2026 | 348.00 | 350.00 | 345.00 | 348.00 | 348.00 | - | 7,900 |
| Sep 16, 2026 | 350.00 | 351.00 | 348.00 | 348.00 | 348.00 | - | 500 |
| Sep 15, 2026 | 347.00 | 348.00 | 347.00 | 348.00 | 348.00 | - | 1,400 |
| Sep 14, 2026 | 349.00 | 349.00 | 348.00 | 348.00 | 348.00 | -0.85% | 700 |
| Sep 11, 2026 | 357.00 | 357.00 | 349.00 | 351.00 | 351.00 | -1.68% | 4,300 |
| Sep 10, 2026 | 350.00 | 357.00 | 345.00 | 357.00 | 357.00 | 1.13% | 8,300 |
| Sep 9, 2026 | 348.00 | 353.00 | 347.00 | 353.00 | 353.00 | -0.28% | 1,600 |
| Sep 8, 2026 | 356.00 | 356.00 | 347.00 | 354.00 | 354.00 | -0.28% | 9,000 |
| Sep 7, 2026 | 352.00 | 355.00 | 352.00 | 355.00 | 355.00 | - | 700 |
| Sep 4, 2026 | 354.00 | 357.00 | 347.00 | 355.00 | 355.00 | -0.56% | 4,500 |
| Sep 3, 2026 | 345.00 | 357.00 | 345.00 | 357.00 | 357.00 | 1.42% | 3,200 |
| Sep 2, 2026 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | -1.68% | 13,000 |
| Sep 1, 2026 | 357.00 | 358.00 | 345.00 | 358.00 | 358.00 | -0.56% | 6,000 |
| 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 |