INTAGE HOLDINGS Inc. (TYO:4326)
Japan · Delayed Price · Currency is JPY 1,793.00
-7.00 (-0.39%)
Sep 10, 2025, 3:30 PM JST
INTAGE HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,831.00 | 1,847.00 | 1,793.00 | 1,800.00 | 1,800.00 | -1.32% | 19,400 |
| Sep 8, 2025 | 1,825.00 | 1,829.00 | 1,808.00 | 1,824.00 | 1,824.00 | -0.05% | 13,600 |
| Sep 5, 2025 | 1,800.00 | 1,826.00 | 1,793.00 | 1,825.00 | 1,825.00 | 1.39% | 22,000 |
| Sep 4, 2025 | 1,788.00 | 1,800.00 | 1,784.00 | 1,800.00 | 1,800.00 | -0.22% | 21,600 |
| Sep 3, 2025 | 1,793.00 | 1,851.00 | 1,780.00 | 1,804.00 | 1,804.00 | 1.35% | 86,400 |
| Sep 2, 2025 | 1,832.00 | 1,832.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.41% | 29,400 |
| Sep 1, 2025 | 1,766.00 | 1,824.00 | 1,766.00 | 1,824.00 | 1,824.00 | 2.64% | 28,100 |
| Aug 29, 2025 | 1,804.00 | 1,805.00 | 1,777.00 | 1,777.00 | 1,777.00 | -2.63% | 18,500 |
| Aug 28, 2025 | 1,854.00 | 1,854.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.56% | 17,400 |
| Aug 27, 2025 | 1,836.00 | 1,864.00 | 1,836.00 | 1,854.00 | 1,854.00 | 0.98% | 17,600 |
| Aug 26, 2025 | 1,833.00 | 1,850.00 | 1,823.00 | 1,836.00 | 1,836.00 | -0.27% | 12,300 |
| Aug 25, 2025 | 1,817.00 | 1,844.00 | 1,811.00 | 1,841.00 | 1,841.00 | -0.05% | 26,800 |
| Aug 22, 2025 | 1,831.00 | 1,851.00 | 1,822.00 | 1,842.00 | 1,842.00 | 1.60% | 18,900 |
| Aug 21, 2025 | 1,825.00 | 1,844.00 | 1,812.00 | 1,813.00 | 1,813.00 | -1.68% | 25,000 |
| Aug 20, 2025 | 1,855.00 | 1,867.00 | 1,832.00 | 1,844.00 | 1,844.00 | -1.39% | 16,200 |
| Aug 19, 2025 | 1,867.00 | 1,875.00 | 1,863.00 | 1,870.00 | 1,870.00 | -0.05% | 12,300 |
| Aug 18, 2025 | 1,872.00 | 1,888.00 | 1,851.00 | 1,871.00 | 1,871.00 | -0.80% | 27,500 |
| Aug 15, 2025 | 1,890.00 | 1,899.00 | 1,875.00 | 1,886.00 | 1,886.00 | -0.95% | 16,000 |
| Aug 14, 2025 | 1,919.00 | 1,932.00 | 1,902.00 | 1,904.00 | 1,904.00 | -2.31% | 19,000 |
| Aug 13, 2025 | 1,962.00 | 1,962.00 | 1,934.00 | 1,949.00 | 1,949.00 | -0.71% | 17,000 |
| Aug 12, 2025 | 1,909.00 | 1,970.00 | 1,905.00 | 1,963.00 | 1,963.00 | 2.35% | 27,900 |
| Aug 8, 2025 | 1,906.00 | 1,919.00 | 1,870.00 | 1,918.00 | 1,918.00 | 0.21% | 21,400 |
| Aug 7, 2025 | 1,926.00 | 1,938.00 | 1,893.00 | 1,914.00 | 1,914.00 | -2.30% | 50,000 |
| Aug 6, 2025 | 2,030.00 | 2,044.00 | 1,904.00 | 1,959.00 | 1,959.00 | -2.00% | 69,100 |
| Aug 5, 2025 | 1,952.00 | 2,012.00 | 1,951.00 | 1,999.00 | 1,999.00 | 2.04% | 36,300 |
| Aug 4, 2025 | 1,959.00 | 1,974.00 | 1,921.00 | 1,959.00 | 1,959.00 | -0.51% | 40,900 |
| Aug 1, 2025 | 1,956.00 | 1,978.00 | 1,941.00 | 1,969.00 | 1,969.00 | 0.82% | 20,200 |
| Jul 31, 2025 | 1,937.00 | 1,978.00 | 1,926.00 | 1,953.00 | 1,953.00 | 0.72% | 21,300 |
| Jul 30, 2025 | 1,902.00 | 1,953.00 | 1,902.00 | 1,939.00 | 1,939.00 | 1.78% | 24,300 |
| Jul 29, 2025 | 1,891.00 | 1,905.00 | 1,890.00 | 1,905.00 | 1,905.00 | 0.74% | 8,800 |
| Jul 28, 2025 | 1,913.00 | 1,913.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.42% | 9,200 |
| Jul 25, 2025 | 1,899.00 | 1,923.00 | 1,889.00 | 1,899.00 | 1,899.00 | 0.48% | 14,000 |
| Jul 24, 2025 | 1,893.00 | 1,903.00 | 1,887.00 | 1,890.00 | 1,890.00 | 0.27% | 13,400 |
| Jul 23, 2025 | 1,898.00 | 1,899.00 | 1,861.00 | 1,885.00 | 1,885.00 | 0.37% | 21,600 |
| Jul 22, 2025 | 1,883.00 | 1,895.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.37% | 14,200 |
| Jul 18, 2025 | 1,906.00 | 1,906.00 | 1,880.00 | 1,885.00 | 1,885.00 | -0.74% | 10,200 |
| Jul 17, 2025 | 1,886.00 | 1,905.00 | 1,886.00 | 1,899.00 | 1,899.00 | 0.05% | 8,200 |
| Jul 16, 2025 | 1,887.00 | 1,908.00 | 1,886.00 | 1,898.00 | 1,898.00 | 0.21% | 9,700 |
| Jul 15, 2025 | 1,886.00 | 1,912.00 | 1,886.00 | 1,894.00 | 1,894.00 | - | 12,100 |
| Jul 14, 2025 | 1,892.00 | 1,920.00 | 1,884.00 | 1,894.00 | 1,894.00 | 0.11% | 14,400 |
| Jul 11, 2025 | 1,900.00 | 1,927.00 | 1,887.00 | 1,892.00 | 1,892.00 | -0.05% | 33,300 |
| Jul 10, 2025 | 1,888.00 | 1,895.00 | 1,874.00 | 1,893.00 | 1,893.00 | 1.39% | 34,700 |
| Jul 9, 2025 | 1,838.00 | 1,869.00 | 1,837.00 | 1,867.00 | 1,867.00 | 1.97% | 19,200 |
| Jul 8, 2025 | 1,809.00 | 1,839.00 | 1,801.00 | 1,831.00 | 1,831.00 | 1.84% | 26,800 |
| Jul 7, 2025 | 1,769.00 | 1,807.00 | 1,763.00 | 1,798.00 | 1,798.00 | 1.70% | 19,900 |
| Jul 4, 2025 | 1,777.00 | 1,780.00 | 1,763.00 | 1,768.00 | 1,768.00 | - | 12,000 |
| Jul 3, 2025 | 1,764.00 | 1,797.00 | 1,764.00 | 1,768.00 | 1,768.00 | 0.28% | 24,000 |
| Jul 2, 2025 | 1,748.00 | 1,796.00 | 1,738.00 | 1,763.00 | 1,763.00 | -0.11% | 39,800 |
| Jul 1, 2025 | 1,770.00 | 1,778.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.56% | 23,000 |
| Jun 30, 2025 | 1,754.00 | 1,798.00 | 1,754.00 | 1,775.00 | 1,775.00 | 1.20% | 41,800 |