INTAGE HOLDINGS Inc. (TYO:4326)
Japan · Delayed Price · Currency is JPY 1,925.00
+34.00 (1.80%)
Aug 4, 2026, 3:30 PM JST
INTAGE HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,980.00 | 2,010.00 | 1,893.00 | 1,907.00 | 1,907.00 | 0.95% | 60,500 |
| Jul 17, 2026 | 1,867.00 | 1,899.00 | 1,867.00 | 1,889.00 | 1,889.00 | 1.18% | 20,400 |
| Jul 16, 2026 | 1,896.00 | 1,898.00 | 1,866.00 | 1,867.00 | 1,867.00 | -1.53% | 21,000 |
| Jul 15, 2026 | 1,905.00 | 1,908.00 | 1,885.00 | 1,896.00 | 1,896.00 | -0.05% | 23,800 |
| Jul 14, 2026 | 1,900.00 | 1,910.00 | 1,888.00 | 1,897.00 | 1,897.00 | 1.34% | 23,400 |
| Jul 13, 2026 | 1,900.00 | 1,909.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.32% | 33,200 |
| Jul 10, 2026 | 1,860.00 | 1,893.00 | 1,852.00 | 1,878.00 | 1,878.00 | 0.97% | 36,000 |
| Jul 9, 2026 | 1,826.00 | 1,871.00 | 1,826.00 | 1,860.00 | 1,860.00 | 1.69% | 34,000 |
| Jul 8, 2026 | 1,807.00 | 1,837.00 | 1,807.00 | 1,829.00 | 1,829.00 | 0.94% | 29,400 |
| Jul 7, 2026 | 1,759.00 | 1,828.00 | 1,752.00 | 1,812.00 | 1,812.00 | 3.48% | 28,900 |
| Jul 6, 2026 | 1,732.00 | 1,770.00 | 1,732.00 | 1,751.00 | 1,751.00 | -0.45% | 43,300 |
| Jul 3, 2026 | 1,769.00 | 1,800.00 | 1,750.00 | 1,759.00 | 1,759.00 | -0.06% | 30,500 |
| Jul 2, 2026 | 1,755.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,760.00 | 1.73% | 34,500 |
| Jul 1, 2026 | 1,723.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.29% | 12,900 |
| Jun 30, 2026 | 1,737.00 | 1,739.00 | 1,718.00 | 1,725.00 | 1,725.00 | -1.43% | 15,800 |
| Jun 29, 2026 | 1,718.00 | 1,763.00 | 1,711.00 | 1,750.00 | 1,750.00 | 3.31% | 33,000 |
| Jun 26, 2026 | 1,700.00 | 1,730.00 | 1,698.00 | 1,718.00 | 1,694.00 | 1.06% | 22,900 |
| Jun 25, 2026 | 1,710.00 | 1,723.00 | 1,700.00 | 1,700.00 | 1,676.25 | -0.53% | 15,700 |
| Jun 24, 2026 | 1,700.00 | 1,719.00 | 1,699.00 | 1,709.00 | 1,685.13 | 0.77% | 13,900 |
| Jun 23, 2026 | 1,701.00 | 1,708.00 | 1,692.00 | 1,696.00 | 1,672.31 | -0.47% | 14,400 |
| Jun 22, 2026 | 1,730.00 | 1,743.00 | 1,701.00 | 1,704.00 | 1,680.20 | -2.24% | 24,800 |
| Jun 19, 2026 | 1,700.00 | 1,743.00 | 1,700.00 | 1,743.00 | 1,718.65 | 2.05% | 68,700 |
| Jun 18, 2026 | 1,700.00 | 1,719.00 | 1,697.00 | 1,708.00 | 1,684.14 | 0.47% | 26,400 |
| Jun 17, 2026 | 1,701.00 | 1,717.00 | 1,697.00 | 1,700.00 | 1,676.25 | -0.18% | 21,800 |
| Jun 16, 2026 | 1,700.00 | 1,716.00 | 1,691.00 | 1,703.00 | 1,679.21 | 0.12% | 25,200 |
| Jun 15, 2026 | 1,703.00 | 1,712.00 | 1,701.00 | 1,701.00 | 1,677.24 | -0.12% | 17,200 |
| Jun 12, 2026 | 1,704.00 | 1,713.00 | 1,701.00 | 1,703.00 | 1,679.21 | -0.47% | 24,700 |
| Jun 11, 2026 | 1,705.00 | 1,711.00 | 1,691.00 | 1,711.00 | 1,687.10 | 0.35% | 14,400 |
| Jun 10, 2026 | 1,703.00 | 1,715.00 | 1,699.00 | 1,705.00 | 1,681.18 | 0.41% | 27,900 |
| Jun 9, 2026 | 1,699.00 | 1,710.00 | 1,694.00 | 1,698.00 | 1,674.28 | -0.12% | 20,600 |
| Jun 8, 2026 | 1,702.00 | 1,712.00 | 1,696.00 | 1,700.00 | 1,676.25 | -0.12% | 25,400 |
| Jun 5, 2026 | 1,700.00 | 1,714.00 | 1,699.00 | 1,702.00 | 1,678.22 | 0.89% | 20,800 |
| Jun 4, 2026 | 1,700.00 | 1,700.00 | 1,672.00 | 1,687.00 | 1,663.43 | -0.76% | 25,000 |
| Jun 3, 2026 | 1,697.00 | 1,705.00 | 1,686.00 | 1,700.00 | 1,676.25 | 0.18% | 19,000 |
| Jun 2, 2026 | 1,701.00 | 1,705.00 | 1,688.00 | 1,697.00 | 1,673.29 | -0.24% | 24,400 |
| Jun 1, 2026 | 1,702.00 | 1,717.00 | 1,696.00 | 1,701.00 | 1,677.24 | -0.06% | 29,200 |
| May 29, 2026 | 1,702.00 | 1,725.00 | 1,702.00 | 1,702.00 | 1,678.22 | - | 19,000 |
| May 28, 2026 | 1,694.00 | 1,702.00 | 1,683.00 | 1,702.00 | 1,678.22 | 0.47% | 20,900 |
| May 27, 2026 | 1,684.00 | 1,711.00 | 1,684.00 | 1,694.00 | 1,670.34 | -0.35% | 20,600 |
| May 26, 2026 | 1,694.00 | 1,711.00 | 1,693.00 | 1,700.00 | 1,676.25 | -0.64% | 21,400 |
| May 25, 2026 | 1,720.00 | 1,720.00 | 1,696.00 | 1,711.00 | 1,687.10 | -0.52% | 25,300 |