ITFOR Inc. (TYO:4743)
Japan · Delayed Price · Currency is JPY 1,746.00
+11.00 (0.63%)
Jan 23, 2026, 11:30 AM JST
ITFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,719.00 | 1,742.00 | 1,713.00 | 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 |
| Dec 16, 2025 | 1,675.00 | 1,675.00 | 1,656.00 | 1,657.00 | 1,657.00 | -0.60% | 25,600 |
| Dec 15, 2025 | 1,645.00 | 1,675.00 | 1,645.00 | 1,667.00 | 1,667.00 | 1.34% | 41,000 |
| Dec 12, 2025 | 1,642.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 1.48% | 42,900 |
| Dec 11, 2025 | 1,640.00 | 1,641.00 | 1,611.00 | 1,621.00 | 1,621.00 | -1.94% | 52,000 |
| Dec 10, 2025 | 1,649.00 | 1,653.00 | 1,635.00 | 1,653.00 | 1,653.00 | 1.41% | 52,700 |
| Dec 9, 2025 | 1,660.00 | 1,661.00 | 1,619.00 | 1,630.00 | 1,630.00 | -1.69% | 88,500 |
| Dec 8, 2025 | 1,645.00 | 1,658.00 | 1,638.00 | 1,658.00 | 1,658.00 | 1.41% | 37,000 |
| Dec 5, 2025 | 1,649.00 | 1,657.00 | 1,633.00 | 1,635.00 | 1,635.00 | -1.62% | 42,300 |
| Dec 4, 2025 | 1,640.00 | 1,662.00 | 1,636.00 | 1,662.00 | 1,662.00 | 1.34% | 33,100 |
| Dec 3, 2025 | 1,670.00 | 1,675.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.97% | 50,100 |
| Dec 2, 2025 | 1,718.00 | 1,718.00 | 1,667.00 | 1,673.00 | 1,673.00 | -2.05% | 64,700 |
| Dec 1, 2025 | 1,687.00 | 1,731.00 | 1,678.00 | 1,708.00 | 1,708.00 | 2.28% | 108,400 |
| Nov 28, 2025 | 1,647.00 | 1,673.00 | 1,643.00 | 1,670.00 | 1,670.00 | 0.91% | 39,100 |
| Nov 27, 2025 | 1,673.00 | 1,678.00 | 1,649.00 | 1,655.00 | 1,655.00 | -0.90% | 37,200 |
| Nov 26, 2025 | 1,668.00 | 1,675.00 | 1,656.00 | 1,670.00 | 1,670.00 | 1.09% | 41,200 |
| Nov 25, 2025 | 1,676.00 | 1,678.00 | 1,650.00 | 1,652.00 | 1,652.00 | -1.26% | 63,400 |
| Nov 21, 2025 | 1,628.00 | 1,678.00 | 1,628.00 | 1,673.00 | 1,673.00 | 2.45% | 52,100 |
| Nov 20, 2025 | 1,639.00 | 1,648.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.12% | 50,700 |
| Nov 19, 2025 | 1,639.00 | 1,657.00 | 1,628.00 | 1,635.00 | 1,635.00 | -0.06% | 50,500 |
| Nov 18, 2025 | 1,638.00 | 1,645.00 | 1,626.00 | 1,636.00 | 1,636.00 | -0.73% | 81,200 |
| Nov 17, 2025 | 1,659.00 | 1,666.00 | 1,617.00 | 1,648.00 | 1,648.00 | -0.72% | 93,200 |
| Nov 14, 2025 | 1,600.00 | 1,666.00 | 1,600.00 | 1,660.00 | 1,660.00 | 6.55% | 205,900 |
| Nov 13, 2025 | 1,570.00 | 1,573.00 | 1,551.00 | 1,558.00 | 1,558.00 | -0.19% | 38,500 |
| Nov 12, 2025 | 1,568.00 | 1,589.00 | 1,560.00 | 1,561.00 | 1,561.00 | 0.06% | 60,200 |
| Nov 11, 2025 | 1,540.00 | 1,564.00 | 1,532.00 | 1,560.00 | 1,560.00 | 1.69% | 69,700 |
| Nov 10, 2025 | 1,524.00 | 1,539.00 | 1,524.00 | 1,534.00 | 1,534.00 | 0.79% | 80,500 |
| Nov 7, 2025 | 1,526.00 | 1,526.00 | 1,511.00 | 1,522.00 | 1,522.00 | -0.26% | 25,800 |