INTAGE HOLDINGS Inc. (TYO:4326)
Japan · Delayed Price · Currency is JPY 1,718.00
+22.00 (1.30%)
At close: Mar 27, 2026
INTAGE HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,700.00 | 1,724.00 | 1,696.00 | 1,718.00 | 1,718.00 | 1.30% | 43,700 |
| Mar 26, 2026 | 1,721.00 | 1,721.00 | 1,684.00 | 1,696.00 | 1,696.00 | -1.45% | 20,500 |
| Mar 25, 2026 | 1,720.00 | 1,727.00 | 1,705.00 | 1,721.00 | 1,721.00 | 1.18% | 33,700 |
| Mar 24, 2026 | 1,666.00 | 1,706.00 | 1,666.00 | 1,701.00 | 1,701.00 | 3.47% | 36,000 |
| Mar 23, 2026 | 1,651.00 | 1,669.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.20% | 36,300 |
| Mar 19, 2026 | 1,696.00 | 1,704.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.87% | 89,500 |
| Mar 18, 2026 | 1,715.00 | 1,720.00 | 1,704.00 | 1,713.00 | 1,713.00 | 0.35% | 41,500 |
| Mar 17, 2026 | 1,700.00 | 1,720.00 | 1,698.00 | 1,707.00 | 1,707.00 | 0.41% | 25,900 |
| Mar 16, 2026 | 1,702.00 | 1,709.00 | 1,697.00 | 1,700.00 | 1,700.00 | - | 22,000 |
| Mar 13, 2026 | 1,691.00 | 1,712.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.47% | 38,000 |
| Mar 12, 2026 | 1,701.00 | 1,701.00 | 1,674.00 | 1,692.00 | 1,692.00 | -0.99% | 40,500 |
| Mar 11, 2026 | 1,730.00 | 1,730.00 | 1,701.00 | 1,709.00 | 1,709.00 | -0.52% | 21,900 |
| Mar 10, 2026 | 1,717.00 | 1,732.00 | 1,710.00 | 1,718.00 | 1,718.00 | 0.94% | 44,800 |
| Mar 9, 2026 | 1,664.00 | 1,705.00 | 1,649.00 | 1,702.00 | 1,702.00 | 0.06% | 46,100 |
| Mar 6, 2026 | 1,656.00 | 1,706.00 | 1,656.00 | 1,701.00 | 1,701.00 | 1.13% | 33,500 |
| Mar 5, 2026 | 1,679.00 | 1,695.00 | 1,666.00 | 1,682.00 | 1,682.00 | 2.00% | 37,300 |
| Mar 4, 2026 | 1,653.00 | 1,662.00 | 1,632.00 | 1,649.00 | 1,649.00 | -1.32% | 54,400 |
| Mar 3, 2026 | 1,701.00 | 1,705.00 | 1,662.00 | 1,671.00 | 1,671.00 | -1.71% | 59,000 |
| Mar 2, 2026 | 1,695.00 | 1,712.00 | 1,691.00 | 1,700.00 | 1,700.00 | - | 39,200 |
| Feb 27, 2026 | 1,684.00 | 1,714.00 | 1,684.00 | 1,700.00 | 1,700.00 | 1.01% | 45,300 |
| Feb 26, 2026 | 1,666.00 | 1,701.00 | 1,664.00 | 1,683.00 | 1,683.00 | 1.57% | 66,700 |
| Feb 25, 2026 | 1,651.00 | 1,662.00 | 1,651.00 | 1,657.00 | 1,657.00 | 0.55% | 33,000 |
| Feb 24, 2026 | 1,649.00 | 1,655.00 | 1,636.00 | 1,648.00 | 1,648.00 | -0.12% | 26,800 |
| Feb 20, 2026 | 1,663.00 | 1,666.00 | 1,643.00 | 1,650.00 | 1,650.00 | -1.32% | 39,000 |
| Feb 19, 2026 | 1,641.00 | 1,672.00 | 1,641.00 | 1,672.00 | 1,672.00 | 1.46% | 34,500 |
| Feb 18, 2026 | 1,654.00 | 1,657.00 | 1,640.00 | 1,648.00 | 1,648.00 | -0.12% | 34,000 |
| Feb 17, 2026 | 1,642.00 | 1,658.00 | 1,633.00 | 1,650.00 | 1,650.00 | 0.12% | 51,100 |
| Feb 16, 2026 | 1,630.00 | 1,648.00 | 1,622.00 | 1,648.00 | 1,648.00 | 1.35% | 69,300 |
| Feb 13, 2026 | 1,628.00 | 1,641.00 | 1,609.00 | 1,626.00 | 1,626.00 | -0.61% | 80,600 |
| Feb 12, 2026 | 1,650.00 | 1,655.00 | 1,623.00 | 1,636.00 | 1,636.00 | -0.37% | 70,300 |
| Feb 10, 2026 | 1,645.00 | 1,651.00 | 1,635.00 | 1,642.00 | 1,642.00 | -0.30% | 71,000 |
| Feb 9, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,647.00 | 1,647.00 | -0.60% | 77,600 |
| Feb 6, 2026 | 1,674.00 | 1,683.00 | 1,639.00 | 1,657.00 | 1,657.00 | -1.25% | 86,300 |
| Feb 5, 2026 | 1,722.00 | 1,749.00 | 1,635.00 | 1,678.00 | 1,678.00 | -0.24% | 89,100 |
| Feb 4, 2026 | 1,691.00 | 1,691.00 | 1,670.00 | 1,682.00 | 1,682.00 | -1.00% | 35,700 |
| Feb 3, 2026 | 1,700.00 | 1,704.00 | 1,685.00 | 1,699.00 | 1,699.00 | -0.12% | 47,000 |
| Feb 2, 2026 | 1,703.00 | 1,710.00 | 1,693.00 | 1,701.00 | 1,701.00 | 0.53% | 30,000 |
| Jan 30, 2026 | 1,688.00 | 1,697.00 | 1,681.00 | 1,692.00 | 1,692.00 | 0.24% | 45,100 |
| Jan 29, 2026 | 1,690.00 | 1,690.00 | 1,674.00 | 1,688.00 | 1,688.00 | -0.12% | 36,600 |
| Jan 28, 2026 | 1,700.00 | 1,706.00 | 1,688.00 | 1,690.00 | 1,690.00 | -0.88% | 33,900 |
| Jan 27, 2026 | 1,700.00 | 1,714.00 | 1,696.00 | 1,705.00 | 1,705.00 | -0.12% | 37,300 |
| Jan 26, 2026 | 1,714.00 | 1,731.00 | 1,701.00 | 1,707.00 | 1,707.00 | -1.50% | 31,500 |
| Jan 23, 2026 | 1,726.00 | 1,749.00 | 1,726.00 | 1,733.00 | 1,733.00 | -0.17% | 23,700 |
| Jan 22, 2026 | 1,734.00 | 1,742.00 | 1,728.00 | 1,736.00 | 1,736.00 | 0.75% | 17,400 |
| Jan 21, 2026 | 1,735.00 | 1,735.00 | 1,715.00 | 1,723.00 | 1,723.00 | -0.98% | 32,100 |
| Jan 20, 2026 | 1,759.00 | 1,759.00 | 1,728.00 | 1,740.00 | 1,740.00 | -1.58% | 29,200 |
| Jan 19, 2026 | 1,785.00 | 1,785.00 | 1,755.00 | 1,768.00 | 1,768.00 | -1.12% | 41,500 |
| Jan 16, 2026 | 1,748.00 | 1,788.00 | 1,748.00 | 1,788.00 | 1,788.00 | 1.71% | 40,100 |
| Jan 15, 2026 | 1,760.00 | 1,761.00 | 1,742.00 | 1,758.00 | 1,758.00 | 1.33% | 41,000 |
| Jan 14, 2026 | 1,750.00 | 1,771.00 | 1,725.00 | 1,735.00 | 1,735.00 | -1.36% | 51,600 |