ITFOR Inc. (TYO:4743)
Japan · Delayed Price · Currency is JPY 1,450.00
-1.00 (-0.07%)
Sep 3, 2025, 2:28 PM JST
ITFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,450.00 | 1,464.00 | 1,448.00 | 1,450.00 | 1,450.00 | - | 66,300 |
| Sep 2, 2025 | 1,453.00 | 1,458.00 | 1,446.00 | 1,450.00 | 1,450.00 | -0.21% | 56,700 |
| Sep 1, 2025 | 1,445.00 | 1,454.00 | 1,437.00 | 1,453.00 | 1,453.00 | 0.35% | 112,300 |
| Aug 29, 2025 | 1,445.00 | 1,454.00 | 1,443.00 | 1,448.00 | 1,448.00 | -0.07% | 66,300 |
| Aug 28, 2025 | 1,451.00 | 1,457.00 | 1,448.00 | 1,449.00 | 1,449.00 | -0.69% | 53,000 |
| Aug 27, 2025 | 1,450.00 | 1,459.00 | 1,447.00 | 1,459.00 | 1,459.00 | 0.41% | 47,800 |
| Aug 26, 2025 | 1,451.00 | 1,460.00 | 1,446.00 | 1,453.00 | 1,453.00 | 0.14% | 61,400 |
| Aug 25, 2025 | 1,485.00 | 1,485.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.89% | 144,300 |
| Aug 22, 2025 | 1,486.00 | 1,486.00 | 1,465.00 | 1,479.00 | 1,479.00 | -0.20% | 83,500 |
| Aug 21, 2025 | 1,493.00 | 1,493.00 | 1,464.00 | 1,482.00 | 1,482.00 | -0.74% | 79,800 |
| Aug 20, 2025 | 1,466.00 | 1,509.00 | 1,460.00 | 1,493.00 | 1,493.00 | 1.84% | 111,800 |
| Aug 19, 2025 | 1,458.00 | 1,472.00 | 1,457.00 | 1,466.00 | 1,466.00 | 0.55% | 75,500 |
| Aug 18, 2025 | 1,469.00 | 1,472.00 | 1,456.00 | 1,458.00 | 1,458.00 | -0.21% | 54,600 |
| Aug 15, 2025 | 1,474.00 | 1,476.00 | 1,455.00 | 1,461.00 | 1,461.00 | -0.88% | 92,300 |
| Aug 14, 2025 | 1,467.00 | 1,475.00 | 1,443.00 | 1,474.00 | 1,474.00 | 0.48% | 105,100 |
| Aug 13, 2025 | 1,458.00 | 1,478.00 | 1,453.00 | 1,467.00 | 1,467.00 | 0.76% | 138,000 |
| Aug 12, 2025 | 1,464.00 | 1,471.00 | 1,425.00 | 1,456.00 | 1,456.00 | -5.70% | 371,600 |
| Aug 8, 2025 | 1,559.00 | 1,559.00 | 1,529.00 | 1,544.00 | 1,544.00 | -0.26% | 50,100 |
| Aug 7, 2025 | 1,553.00 | 1,561.00 | 1,536.00 | 1,548.00 | 1,548.00 | -0.58% | 53,400 |
| Aug 6, 2025 | 1,559.00 | 1,566.00 | 1,546.00 | 1,557.00 | 1,557.00 | 0.97% | 33,700 |
| Aug 5, 2025 | 1,550.00 | 1,559.00 | 1,541.00 | 1,542.00 | 1,542.00 | -0.39% | 68,300 |
| Aug 4, 2025 | 1,534.00 | 1,548.00 | 1,520.00 | 1,548.00 | 1,548.00 | - | 70,400 |
| Aug 1, 2025 | 1,534.00 | 1,548.00 | 1,532.00 | 1,548.00 | 1,548.00 | 1.18% | 52,500 |
| Jul 31, 2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,530.00 | 1.06% | 83,000 |
| Jul 30, 2025 | 1,510.00 | 1,526.00 | 1,508.00 | 1,514.00 | 1,514.00 | 0.13% | 103,100 |
| Jul 29, 2025 | 1,500.00 | 1,523.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.47% | 88,400 |
| Jul 28, 2025 | 1,530.00 | 1,544.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.89% | 101,200 |
| Jul 25, 2025 | 1,553.00 | 1,553.00 | 1,527.00 | 1,534.00 | 1,534.00 | -1.03% | 81,100 |
| Jul 24, 2025 | 1,527.00 | 1,550.00 | 1,527.00 | 1,550.00 | 1,550.00 | 1.97% | 76,200 |
| Jul 23, 2025 | 1,520.00 | 1,527.00 | 1,505.00 | 1,520.00 | 1,520.00 | 0.60% | 92,800 |
| Jul 22, 2025 | 1,524.00 | 1,543.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.40% | 80,200 |
| Jul 18, 2025 | 1,517.00 | 1,522.00 | 1,493.00 | 1,517.00 | 1,517.00 | 0.60% | 114,500 |
| Jul 17, 2025 | 1,508.00 | 1,514.00 | 1,505.00 | 1,508.00 | 1,508.00 | - | 49,100 |
| Jul 16, 2025 | 1,506.00 | 1,523.00 | 1,504.00 | 1,508.00 | 1,508.00 | -0.13% | 54,000 |
| Jul 15, 2025 | 1,516.00 | 1,517.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.40% | 30,900 |
| Jul 14, 2025 | 1,498.00 | 1,518.00 | 1,493.00 | 1,516.00 | 1,516.00 | 1.68% | 27,400 |
| Jul 11, 2025 | 1,490.00 | 1,509.00 | 1,490.00 | 1,491.00 | 1,491.00 | 0.68% | 32,900 |
| Jul 10, 2025 | 1,512.00 | 1,512.00 | 1,480.00 | 1,481.00 | 1,481.00 | -1.20% | 85,800 |
| Jul 9, 2025 | 1,520.00 | 1,520.00 | 1,498.00 | 1,499.00 | 1,499.00 | -0.40% | 45,900 |
| Jul 8, 2025 | 1,480.00 | 1,515.00 | 1,478.00 | 1,505.00 | 1,505.00 | 1.48% | 66,100 |
| Jul 7, 2025 | 1,481.00 | 1,491.00 | 1,476.00 | 1,483.00 | 1,483.00 | 0.61% | 48,900 |
| Jul 4, 2025 | 1,478.00 | 1,484.00 | 1,468.00 | 1,474.00 | 1,474.00 | 0.48% | 46,400 |
| Jul 3, 2025 | 1,480.00 | 1,499.00 | 1,466.00 | 1,467.00 | 1,467.00 | -0.47% | 46,600 |
| Jul 2, 2025 | 1,457.00 | 1,481.00 | 1,451.00 | 1,474.00 | 1,474.00 | -0.87% | 61,300 |
| Jul 1, 2025 | 1,490.00 | 1,494.00 | 1,452.00 | 1,487.00 | 1,487.00 | -0.87% | 91,300 |
| Jun 30, 2025 | 1,494.00 | 1,519.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.90% | 168,400 |
| Jun 27, 2025 | 1,468.00 | 1,473.00 | 1,457.00 | 1,472.00 | 1,472.00 | 0.68% | 51,600 |
| Jun 26, 2025 | 1,455.00 | 1,464.00 | 1,443.00 | 1,462.00 | 1,462.00 | 0.97% | 60,600 |
| Jun 25, 2025 | 1,456.00 | 1,456.00 | 1,431.00 | 1,448.00 | 1,448.00 | -0.41% | 67,000 |
| Jun 24, 2025 | 1,478.00 | 1,480.00 | 1,446.00 | 1,454.00 | 1,454.00 | -0.95% | 103,000 |