INTAGE HOLDINGS Inc. (TYO:4326)
Japan · Delayed Price · Currency is JPY 1,861.00
-64.00 (-3.32%)
Oct 5, 2026, 3:30 PM JST
INTAGE HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,918.00 | 1,920.00 | 1,856.00 | 1,869.00 | 1,869.00 | -2.91% | 49,700 |
| Oct 2, 2026 | 1,952.00 | 1,952.00 | 1,922.00 | 1,925.00 | 1,925.00 | -2.14% | 34,100 |
| Oct 1, 2026 | 1,942.00 | 1,974.00 | 1,913.00 | 1,967.00 | 1,967.00 | 1.13% | 30,600 |
| Sep 30, 2026 | 1,951.00 | 1,965.00 | 1,927.00 | 1,945.00 | 1,945.00 | -0.77% | 28,800 |
| Sep 29, 2026 | 2,014.00 | 2,014.00 | 1,945.00 | 1,960.00 | 1,960.00 | -2.44% | 28,000 |
| Sep 28, 2026 | 2,026.00 | 2,026.00 | 1,980.00 | 2,009.00 | 2,009.00 | 0.40% | 25,500 |
| Sep 25, 2026 | 1,979.00 | 2,016.00 | 1,979.00 | 2,001.00 | 2,001.00 | 0.05% | 22,100 |
| Sep 24, 2026 | 2,000.00 | 2,008.00 | 1,962.00 | 2,000.00 | 2,000.00 | -0.20% | 21,000 |
| Sep 18, 2026 | 1,968.00 | 2,004.00 | 1,956.00 | 2,004.00 | 2,004.00 | 1.57% | 24,400 |
| Sep 17, 2026 | 1,984.00 | 2,000.00 | 1,968.00 | 1,973.00 | 1,973.00 | -0.10% | 27,600 |
| Sep 16, 2026 | 1,971.00 | 1,986.00 | 1,967.00 | 1,975.00 | 1,975.00 | 0.20% | 15,700 |
| Sep 15, 2026 | 1,964.00 | 1,991.00 | 1,964.00 | 1,971.00 | 1,971.00 | 0.36% | 15,400 |
| Sep 14, 2026 | 1,967.00 | 1,986.00 | 1,956.00 | 1,964.00 | 1,964.00 | -0.15% | 22,900 |
| Sep 11, 2026 | 1,955.00 | 1,974.00 | 1,927.00 | 1,967.00 | 1,967.00 | 1.55% | 31,700 |
| Sep 10, 2026 | 1,930.00 | 1,952.00 | 1,924.00 | 1,937.00 | 1,937.00 | -0.31% | 22,900 |
| Sep 9, 2026 | 1,964.00 | 1,980.00 | 1,937.00 | 1,943.00 | 1,943.00 | -1.92% | 18,900 |
| Sep 8, 2026 | 1,984.00 | 1,996.00 | 1,953.00 | 1,981.00 | 1,981.00 | -0.15% | 19,800 |
| Sep 7, 2026 | 2,005.00 | 2,005.00 | 1,972.00 | 1,984.00 | 1,984.00 | -1.54% | 24,100 |
| Sep 4, 2026 | 2,000.00 | 2,020.00 | 1,990.00 | 2,015.00 | 2,015.00 | 0.30% | 18,600 |
| Sep 3, 2026 | 2,014.00 | 2,043.00 | 1,977.00 | 2,009.00 | 2,009.00 | -0.25% | 32,100 |
| Sep 2, 2026 | 2,062.00 | 2,062.00 | 1,981.00 | 2,014.00 | 2,014.00 | -3.08% | 58,100 |
| Sep 1, 2026 | 2,106.00 | 2,120.00 | 2,060.00 | 2,078.00 | 2,078.00 | -3.62% | 60,400 |
| Aug 31, 2026 | 2,044.00 | 2,156.00 | 2,023.00 | 2,156.00 | 2,156.00 | 6.10% | 49,300 |
| Aug 28, 2026 | 2,010.00 | 2,034.00 | 2,005.00 | 2,032.00 | 2,032.00 | 1.09% | 25,500 |
| Aug 27, 2026 | 1,952.00 | 2,010.00 | 1,952.00 | 2,010.00 | 2,010.00 | 2.97% | 38,000 |
| Aug 26, 2026 | 1,964.00 | 1,992.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1.88% | 46,700 |
| Aug 25, 2026 | 1,924.00 | 1,937.00 | 1,916.00 | 1,916.00 | 1,916.00 | -0.62% | 17,000 |
| Aug 24, 2026 | 1,920.00 | 1,952.00 | 1,919.00 | 1,928.00 | 1,928.00 | 0.16% | 17,100 |
| Aug 21, 2026 | 1,903.00 | 1,931.00 | 1,891.00 | 1,925.00 | 1,925.00 | 0.36% | 21,900 |
| Aug 20, 2026 | 1,947.00 | 1,964.00 | 1,907.00 | 1,918.00 | 1,918.00 | -1.29% | 20,000 |
| Aug 19, 2026 | 1,937.00 | 1,952.00 | 1,917.00 | 1,943.00 | 1,943.00 | 0.31% | 29,900 |
| Aug 18, 2026 | 1,935.00 | 1,945.00 | 1,905.00 | 1,937.00 | 1,937.00 | -0.15% | 28,700 |
| Aug 17, 2026 | 1,895.00 | 1,943.00 | 1,895.00 | 1,940.00 | 1,940.00 | 0.83% | 30,000 |
| Aug 14, 2026 | 1,874.00 | 1,927.00 | 1,874.00 | 1,924.00 | 1,924.00 | 2.23% | 23,400 |
| Aug 13, 2026 | 1,863.00 | 1,893.00 | 1,851.00 | 1,882.00 | 1,882.00 | 1.02% | 28,100 |
| Aug 12, 2026 | 1,870.00 | 1,894.00 | 1,862.00 | 1,863.00 | 1,863.00 | 0.11% | 32,100 |
| Aug 10, 2026 | 1,891.00 | 1,891.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.59% | 28,700 |
| Aug 7, 2026 | 1,850.00 | 1,903.00 | 1,850.00 | 1,891.00 | 1,891.00 | 1.67% | 24,200 |
| Aug 6, 2026 | 1,861.00 | 1,878.00 | 1,806.00 | 1,860.00 | 1,860.00 | -1.43% | 58,900 |
| Aug 5, 2026 | 1,925.00 | 2,011.00 | 1,834.00 | 1,887.00 | 1,887.00 | -1.97% | 71,100 |
| Aug 4, 2026 | 1,900.00 | 1,991.00 | 1,900.00 | 1,925.00 | 1,925.00 | 1.80% | 58,900 |
| Aug 3, 2026 | 1,900.00 | 1,952.00 | 1,865.00 | 1,891.00 | 1,891.00 | -1.25% | 56,100 |
| Jul 31, 2026 | 2,001.00 | 2,002.00 | 1,907.00 | 1,915.00 | 1,915.00 | -4.54% | 28,500 |
| Jul 30, 2026 | 2,091.00 | 2,091.00 | 2,003.00 | 2,006.00 | 2,006.00 | -3.56% | 44,500 |
| Jul 29, 2026 | 2,043.00 | 2,095.00 | 2,032.00 | 2,080.00 | 2,080.00 | 2.82% | 31,800 |
| Jul 28, 2026 | 2,006.00 | 2,030.00 | 1,989.00 | 2,023.00 | 2,023.00 | - | 41,100 |
| Jul 27, 2026 | 1,962.00 | 2,027.00 | 1,962.00 | 2,023.00 | 2,023.00 | 3.11% | 41,000 |
| Jul 24, 2026 | 1,923.00 | 1,978.00 | 1,923.00 | 1,962.00 | 1,962.00 | 1.08% | 20,700 |
| Jul 23, 2026 | 1,882.00 | 1,959.00 | 1,864.00 | 1,941.00 | 1,941.00 | 2.43% | 64,600 |
| Jul 22, 2026 | 1,899.00 | 1,900.00 | 1,853.00 | 1,895.00 | 1,895.00 | -0.63% | 28,500 |