INTAGE HOLDINGS Inc. (TYO:4326)
Japan · Delayed Price · Currency is JPY 1,891.00
-6.00 (-0.32%)
Jul 15, 2026, 1:52 PM JST
INTAGE HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,714.00 | 1,721.00 | 1,708.00 | 1,720.00 | 1,695.97 | 0.06% | 19,000 |
| May 21, 2026 | 1,725.00 | 1,738.00 | 1,714.00 | 1,719.00 | 1,694.99 | - | 24,600 |
| May 20, 2026 | 1,742.00 | 1,746.00 | 1,712.00 | 1,719.00 | 1,694.99 | -0.92% | 43,600 |
| May 19, 2026 | 1,749.00 | 1,754.00 | 1,723.00 | 1,735.00 | 1,710.76 | 0.58% | 35,600 |
| May 18, 2026 | 1,749.00 | 1,753.00 | 1,723.00 | 1,725.00 | 1,700.90 | -1.43% | 39,300 |
| May 15, 2026 | 1,741.00 | 1,750.00 | 1,719.00 | 1,750.00 | 1,725.55 | 1.45% | 29,500 |
| May 14, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,700.90 | - | 15,300 |
| May 13, 2026 | 1,724.00 | 1,735.00 | 1,717.00 | 1,725.00 | 1,700.90 | 0.35% | 21,800 |
| May 12, 2026 | 1,728.00 | 1,744.00 | 1,700.00 | 1,719.00 | 1,694.99 | -1.26% | 24,300 |
| May 11, 2026 | 1,726.00 | 1,741.00 | 1,717.00 | 1,741.00 | 1,716.68 | 0.87% | 32,300 |
| May 8, 2026 | 1,699.00 | 1,730.00 | 1,680.00 | 1,726.00 | 1,701.89 | 3.11% | 67,800 |
| May 7, 2026 | 1,700.00 | 1,733.00 | 1,667.00 | 1,674.00 | 1,650.61 | 1.21% | 144,700 |
| May 1, 2026 | 1,659.00 | 1,661.00 | 1,640.00 | 1,654.00 | 1,630.89 | -0.42% | 37,600 |