INTAGE HOLDINGS Inc. (TYO:4326)
Japan · Delayed Price · Currency is JPY 1,709.00
+13.00 (0.77%)
Jun 24, 2026, 3:23 PM JST
INTAGE HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,701.00 | 1,708.00 | 1,692.00 | 1,696.00 | 1,696.00 | -0.47% | 14,400 |
| Jun 22, 2026 | 1,730.00 | 1,743.00 | 1,701.00 | 1,704.00 | 1,704.00 | -2.24% | 24,800 |
| Jun 19, 2026 | 1,700.00 | 1,743.00 | 1,700.00 | 1,743.00 | 1,743.00 | 2.05% | 68,700 |
| Jun 18, 2026 | 1,700.00 | 1,719.00 | 1,697.00 | 1,708.00 | 1,708.00 | 0.47% | 26,400 |
| Jun 17, 2026 | 1,701.00 | 1,717.00 | 1,697.00 | 1,700.00 | 1,700.00 | -0.18% | 21,800 |
| Jun 16, 2026 | 1,700.00 | 1,716.00 | 1,691.00 | 1,703.00 | 1,703.00 | 0.12% | 25,200 |
| Jun 15, 2026 | 1,703.00 | 1,712.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.12% | 17,200 |
| Jun 12, 2026 | 1,704.00 | 1,713.00 | 1,701.00 | 1,703.00 | 1,703.00 | -0.47% | 24,700 |
| Jun 11, 2026 | 1,705.00 | 1,711.00 | 1,691.00 | 1,711.00 | 1,711.00 | 0.35% | 14,400 |
| Jun 10, 2026 | 1,703.00 | 1,715.00 | 1,699.00 | 1,705.00 | 1,705.00 | 0.41% | 27,900 |
| Jun 9, 2026 | 1,699.00 | 1,710.00 | 1,694.00 | 1,698.00 | 1,698.00 | -0.12% | 20,600 |
| Jun 8, 2026 | 1,702.00 | 1,712.00 | 1,696.00 | 1,700.00 | 1,700.00 | -0.12% | 25,400 |
| Jun 5, 2026 | 1,700.00 | 1,714.00 | 1,699.00 | 1,702.00 | 1,702.00 | 0.89% | 20,800 |
| Jun 4, 2026 | 1,700.00 | 1,700.00 | 1,672.00 | 1,687.00 | 1,687.00 | -0.76% | 25,000 |
| Jun 3, 2026 | 1,697.00 | 1,705.00 | 1,686.00 | 1,700.00 | 1,700.00 | 0.18% | 19,000 |
| Jun 2, 2026 | 1,701.00 | 1,705.00 | 1,688.00 | 1,697.00 | 1,697.00 | -0.24% | 24,400 |
| Jun 1, 2026 | 1,702.00 | 1,717.00 | 1,696.00 | 1,701.00 | 1,701.00 | -0.06% | 29,200 |
| May 29, 2026 | 1,702.00 | 1,725.00 | 1,702.00 | 1,702.00 | 1,702.00 | - | 19,000 |
| May 28, 2026 | 1,694.00 | 1,702.00 | 1,683.00 | 1,702.00 | 1,702.00 | 0.47% | 20,900 |
| May 27, 2026 | 1,684.00 | 1,711.00 | 1,684.00 | 1,694.00 | 1,694.00 | -0.35% | 20,600 |
| May 26, 2026 | 1,694.00 | 1,711.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.64% | 21,400 |
| May 25, 2026 | 1,720.00 | 1,720.00 | 1,696.00 | 1,711.00 | 1,711.00 | -0.52% | 25,300 |
| May 22, 2026 | 1,714.00 | 1,721.00 | 1,708.00 | 1,720.00 | 1,720.00 | 0.06% | 19,000 |
| May 21, 2026 | 1,725.00 | 1,738.00 | 1,714.00 | 1,719.00 | 1,719.00 | - | 24,600 |
| May 20, 2026 | 1,742.00 | 1,746.00 | 1,712.00 | 1,719.00 | 1,719.00 | -0.92% | 43,600 |
| May 19, 2026 | 1,749.00 | 1,754.00 | 1,723.00 | 1,735.00 | 1,735.00 | 0.58% | 35,600 |
| May 18, 2026 | 1,749.00 | 1,753.00 | 1,723.00 | 1,725.00 | 1,725.00 | -1.43% | 39,300 |
| May 15, 2026 | 1,741.00 | 1,750.00 | 1,719.00 | 1,750.00 | 1,750.00 | 1.45% | 29,500 |
| May 14, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | - | 15,300 |
| May 13, 2026 | 1,724.00 | 1,735.00 | 1,717.00 | 1,725.00 | 1,725.00 | 0.35% | 21,800 |
| May 12, 2026 | 1,728.00 | 1,744.00 | 1,700.00 | 1,719.00 | 1,719.00 | -1.26% | 24,300 |
| May 11, 2026 | 1,726.00 | 1,741.00 | 1,717.00 | 1,741.00 | 1,741.00 | 0.87% | 32,300 |
| May 8, 2026 | 1,699.00 | 1,730.00 | 1,680.00 | 1,726.00 | 1,726.00 | 3.11% | 67,800 |
| May 7, 2026 | 1,700.00 | 1,733.00 | 1,667.00 | 1,674.00 | 1,674.00 | 1.21% | 144,700 |
| May 1, 2026 | 1,659.00 | 1,661.00 | 1,640.00 | 1,654.00 | 1,654.00 | -0.42% | 37,600 |
| Apr 30, 2026 | 1,642.00 | 1,666.00 | 1,638.00 | 1,661.00 | 1,661.00 | 1.10% | 36,400 |
| Apr 28, 2026 | 1,621.00 | 1,643.00 | 1,621.00 | 1,643.00 | 1,643.00 | 1.23% | 27,100 |
| Apr 27, 2026 | 1,615.00 | 1,626.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.50% | 24,000 |
| Apr 24, 2026 | 1,608.00 | 1,621.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.44% | 28,200 |
| Apr 23, 2026 | 1,618.00 | 1,627.00 | 1,598.00 | 1,608.00 | 1,608.00 | -0.74% | 39,900 |
| Apr 22, 2026 | 1,640.00 | 1,643.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.40% | 25,200 |
| Apr 21, 2026 | 1,659.00 | 1,661.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.60% | 18,600 |
| Apr 20, 2026 | 1,655.00 | 1,666.00 | 1,632.00 | 1,653.00 | 1,653.00 | -0.18% | 36,100 |
| Apr 17, 2026 | 1,646.00 | 1,667.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.42% | 34,000 |
| Apr 16, 2026 | 1,665.00 | 1,670.00 | 1,648.00 | 1,649.00 | 1,649.00 | -0.96% | 26,400 |
| Apr 15, 2026 | 1,669.00 | 1,685.00 | 1,648.00 | 1,665.00 | 1,665.00 | 0.36% | 48,800 |
| Apr 14, 2026 | 1,675.00 | 1,679.00 | 1,650.00 | 1,659.00 | 1,659.00 | 0.12% | 34,500 |
| Apr 13, 2026 | 1,674.00 | 1,675.00 | 1,646.00 | 1,657.00 | 1,657.00 | -0.72% | 40,100 |
| Apr 10, 2026 | 1,714.00 | 1,719.00 | 1,658.00 | 1,669.00 | 1,669.00 | -2.40% | 66,800 |
| Apr 9, 2026 | 1,722.00 | 1,734.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 25,800 |