ITFOR Inc. (TYO:4743)
Japan · Delayed Price · Currency is JPY 1,681.00
-35.00 (-2.04%)
At close: Mar 3, 2026
ITFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,671.00 | 1,677.00 | 1,641.00 | 1,664.00 | - | -1.01% | 140,600 |
| Mar 3, 2026 | 1,716.00 | 1,716.00 | 1,678.00 | 1,681.00 | 1,681.00 | -2.04% | 131,900 |
| Mar 2, 2026 | 1,716.00 | 1,727.00 | 1,708.00 | 1,716.00 | 1,716.00 | -1.49% | 85,800 |
| Feb 27, 2026 | 1,735.00 | 1,744.00 | 1,726.00 | 1,742.00 | 1,742.00 | 1.22% | 50,800 |
| Feb 26, 2026 | 1,704.00 | 1,728.00 | 1,700.00 | 1,721.00 | 1,721.00 | 0.88% | 74,600 |
| Feb 25, 2026 | 1,694.00 | 1,707.00 | 1,684.00 | 1,706.00 | 1,706.00 | 1.13% | 77,000 |
| Feb 24, 2026 | 1,702.00 | 1,704.00 | 1,678.00 | 1,687.00 | 1,687.00 | -0.24% | 82,700 |
| Feb 20, 2026 | 1,710.00 | 1,710.00 | 1,687.00 | 1,691.00 | 1,691.00 | -1.74% | 71,800 |
| Feb 19, 2026 | 1,710.00 | 1,721.00 | 1,700.00 | 1,721.00 | 1,721.00 | 0.64% | 78,900 |
| Feb 18, 2026 | 1,704.00 | 1,712.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 82,400 |
| Feb 17, 2026 | 1,698.00 | 1,716.00 | 1,687.00 | 1,700.00 | 1,700.00 | 0.24% | 89,000 |
| Feb 16, 2026 | 1,715.00 | 1,715.00 | 1,682.00 | 1,696.00 | 1,696.00 | -0.53% | 96,100 |
| Feb 13, 2026 | 1,701.00 | 1,723.00 | 1,688.00 | 1,705.00 | 1,705.00 | 0.59% | 134,600 |
| Feb 12, 2026 | 1,719.00 | 1,721.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.59% | 96,700 |
| Feb 10, 2026 | 1,691.00 | 1,711.00 | 1,691.00 | 1,705.00 | 1,705.00 | 1.19% | 72,800 |
| Feb 9, 2026 | 1,688.00 | 1,695.00 | 1,677.00 | 1,685.00 | 1,685.00 | 1.20% | 88,500 |
| Feb 6, 2026 | 1,668.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.89% | 118,300 |
| Feb 5, 2026 | 1,685.00 | 1,688.00 | 1,666.00 | 1,680.00 | 1,680.00 | -0.30% | 151,500 |
| Feb 4, 2026 | 1,713.00 | 1,713.00 | 1,680.00 | 1,685.00 | 1,685.00 | -1.58% | 99,000 |
| Feb 3, 2026 | 1,695.00 | 1,716.00 | 1,690.00 | 1,712.00 | 1,712.00 | 1.60% | 53,600 |
| Feb 2, 2026 | 1,698.00 | 1,702.00 | 1,683.00 | 1,685.00 | 1,685.00 | -0.77% | 85,700 |
| Jan 30, 2026 | 1,680.00 | 1,699.00 | 1,676.00 | 1,698.00 | 1,698.00 | 0.89% | 66,000 |
| Jan 29, 2026 | 1,701.00 | 1,712.00 | 1,670.00 | 1,683.00 | 1,683.00 | -1.17% | 123,300 |
| Jan 28, 2026 | 1,725.00 | 1,725.00 | 1,703.00 | 1,703.00 | 1,703.00 | -1.62% | 70,100 |
| Jan 27, 2026 | 1,724.00 | 1,733.00 | 1,712.00 | 1,731.00 | 1,731.00 | 0.41% | 55,200 |
| Jan 26, 2026 | 1,730.00 | 1,746.00 | 1,717.00 | 1,724.00 | 1,724.00 | -1.71% | 66,300 |
| Jan 23, 2026 | 1,753.00 | 1,755.00 | 1,739.00 | 1,754.00 | 1,754.00 | 1.10% | 59,300 |
| Jan 22, 2026 | 1,719.00 | 1,742.00 | 1,713.00 | 1,735.00 | 1,735.00 | 1.34% | 44,800 |
| Jan 21, 2026 | 1,711.00 | 1,718.00 | 1,701.00 | 1,712.00 | 1,712.00 | -0.87% | 55,100 |
| Jan 20, 2026 | 1,740.00 | 1,740.00 | 1,721.00 | 1,727.00 | 1,727.00 | -0.63% | 51,900 |
| Jan 19, 2026 | 1,750.00 | 1,750.00 | 1,730.00 | 1,738.00 | 1,738.00 | -0.52% | 48,600 |
| Jan 16, 2026 | 1,738.00 | 1,747.00 | 1,730.00 | 1,747.00 | 1,747.00 | 0.63% | 52,600 |
| Jan 15, 2026 | 1,727.00 | 1,743.00 | 1,723.00 | 1,736.00 | 1,736.00 | 0.46% | 40,300 |
| Jan 14, 2026 | 1,718.00 | 1,733.00 | 1,711.00 | 1,728.00 | 1,728.00 | 0.64% | 69,500 |
| Jan 13, 2026 | 1,723.00 | 1,739.00 | 1,714.00 | 1,717.00 | 1,717.00 | 0.23% | 89,100 |
| Jan 9, 2026 | 1,709.00 | 1,719.00 | 1,707.00 | 1,713.00 | 1,713.00 | 0.23% | 36,100 |
| Jan 8, 2026 | 1,731.00 | 1,735.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.75% | 45,300 |
| Jan 7, 2026 | 1,727.00 | 1,734.00 | 1,719.00 | 1,722.00 | 1,722.00 | -0.29% | 35,400 |
| Jan 6, 2026 | 1,720.00 | 1,733.00 | 1,719.00 | 1,727.00 | 1,727.00 | 0.70% | 45,700 |
| Jan 5, 2026 | 1,736.00 | 1,739.00 | 1,707.00 | 1,715.00 | 1,715.00 | - | 52,700 |
| Dec 30, 2025 | 1,730.00 | 1,731.00 | 1,713.00 | 1,715.00 | 1,715.00 | -0.52% | 44,100 |
| Dec 29, 2025 | 1,708.00 | 1,726.00 | 1,694.00 | 1,724.00 | 1,724.00 | 1.77% | 54,300 |
| Dec 26, 2025 | 1,690.00 | 1,698.00 | 1,682.00 | 1,694.00 | 1,694.00 | 0.41% | 53,300 |
| Dec 25, 2025 | 1,700.00 | 1,700.00 | 1,677.00 | 1,687.00 | 1,687.00 | 0.18% | 56,300 |
| Dec 24, 2025 | 1,685.00 | 1,687.00 | 1,676.00 | 1,684.00 | 1,684.00 | 0.54% | 33,200 |
| Dec 23, 2025 | 1,677.00 | 1,685.00 | 1,668.00 | 1,675.00 | 1,675.00 | -0.12% | 59,500 |
| Dec 22, 2025 | 1,677.00 | 1,677.00 | 1,662.00 | 1,677.00 | 1,677.00 | 1.02% | 34,800 |
| Dec 19, 2025 | 1,664.00 | 1,672.00 | 1,652.00 | 1,660.00 | 1,660.00 | -0.12% | 41,700 |
| Dec 18, 2025 | 1,652.00 | 1,666.00 | 1,645.00 | 1,662.00 | 1,662.00 | 0.73% | 31,900 |
| Dec 17, 2025 | 1,660.00 | 1,674.00 | 1,636.00 | 1,650.00 | 1,650.00 | -0.42% | 34,500 |