ITFOR Inc. (TYO:4743)
Japan · Delayed Price · Currency is JPY 1,714.00
+28.00 (1.66%)
Aug 14, 2026, 3:30 PM JST
ITFOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,686.00 | 1,723.00 | 1,681.00 | 1,714.00 | 1,714.00 | 1.66% | 169,300 |
| Aug 13, 2026 | 1,650.00 | 1,690.00 | 1,633.00 | 1,686.00 | 1,686.00 | -3.77% | 237,400 |
| Aug 12, 2026 | 1,729.00 | 1,758.00 | 1,720.00 | 1,752.00 | 1,752.00 | 1.68% | 114,600 |
| Aug 10, 2026 | 1,700.00 | 1,728.00 | 1,695.00 | 1,723.00 | 1,723.00 | 2.26% | 81,500 |
| Aug 7, 2026 | 1,671.00 | 1,694.00 | 1,667.00 | 1,685.00 | 1,685.00 | 0.84% | 57,900 |
| Aug 6, 2026 | 1,648.00 | 1,675.00 | 1,648.00 | 1,671.00 | 1,671.00 | 1.27% | 65,500 |
| Aug 5, 2026 | 1,682.00 | 1,682.00 | 1,647.00 | 1,650.00 | 1,650.00 | -0.30% | 68,400 |
| Aug 4, 2026 | 1,700.00 | 1,700.00 | 1,653.00 | 1,655.00 | 1,655.00 | -2.47% | 78,500 |
| Aug 3, 2026 | 1,720.00 | 1,720.00 | 1,685.00 | 1,697.00 | 1,697.00 | -1.45% | 83,600 |
| Jul 31, 2026 | 1,745.00 | 1,745.00 | 1,715.00 | 1,722.00 | 1,722.00 | -3.04% | 82,700 |
| Jul 30, 2026 | 1,770.00 | 1,776.00 | 1,752.00 | 1,776.00 | 1,776.00 | 0.11% | 100,500 |
| Jul 29, 2026 | 1,738.00 | 1,778.00 | 1,733.00 | 1,774.00 | 1,774.00 | 2.31% | 97,200 |
| Jul 28, 2026 | 1,735.00 | 1,738.00 | 1,712.00 | 1,734.00 | 1,734.00 | 0.41% | 65,500 |
| Jul 27, 2026 | 1,689.00 | 1,727.00 | 1,689.00 | 1,727.00 | 1,727.00 | 2.61% | 72,000 |
| Jul 24, 2026 | 1,680.00 | 1,683.00 | 1,665.00 | 1,683.00 | 1,683.00 | 0.12% | 71,900 |
| Jul 23, 2026 | 1,668.00 | 1,681.00 | 1,656.00 | 1,681.00 | 1,681.00 | 1.08% | 73,500 |
| Jul 22, 2026 | 1,667.00 | 1,672.00 | 1,657.00 | 1,663.00 | 1,663.00 | -0.95% | 72,600 |
| Jul 21, 2026 | 1,665.00 | 1,690.00 | 1,665.00 | 1,679.00 | 1,679.00 | 1.39% | 53,900 |
| Jul 17, 2026 | 1,655.00 | 1,686.00 | 1,655.00 | 1,656.00 | 1,656.00 | -0.12% | 63,000 |
| Jul 16, 2026 | 1,681.00 | 1,689.00 | 1,657.00 | 1,658.00 | 1,658.00 | -1.66% | 53,400 |
| Jul 15, 2026 | 1,680.00 | 1,694.00 | 1,677.00 | 1,686.00 | 1,686.00 | 0.90% | 39,800 |
| Jul 14, 2026 | 1,673.00 | 1,682.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.48% | 40,500 |
| Jul 13, 2026 | 1,690.00 | 1,698.00 | 1,658.00 | 1,663.00 | 1,663.00 | -1.60% | 51,200 |
| Jul 10, 2026 | 1,698.00 | 1,710.00 | 1,684.00 | 1,690.00 | 1,690.00 | -0.65% | 60,200 |
| Jul 9, 2026 | 1,690.00 | 1,707.00 | 1,690.00 | 1,701.00 | 1,701.00 | 0.47% | 69,600 |
| Jul 8, 2026 | 1,669.00 | 1,709.00 | 1,662.00 | 1,693.00 | 1,693.00 | 2.11% | 98,900 |
| Jul 7, 2026 | 1,650.00 | 1,675.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.73% | 64,500 |
| Jul 6, 2026 | 1,651.00 | 1,655.00 | 1,640.00 | 1,646.00 | 1,646.00 | 0.30% | 50,500 |
| Jul 3, 2026 | 1,641.00 | 1,655.00 | 1,635.00 | 1,641.00 | 1,641.00 | 0.80% | 60,800 |
| Jul 2, 2026 | 1,609.00 | 1,640.00 | 1,600.00 | 1,628.00 | 1,628.00 | 1.88% | 108,300 |
| Jul 1, 2026 | 1,600.00 | 1,604.00 | 1,592.00 | 1,598.00 | 1,598.00 | -0.25% | 61,200 |
| Jun 30, 2026 | 1,615.00 | 1,618.00 | 1,597.00 | 1,602.00 | 1,602.00 | -1.17% | 91,800 |
| Jun 29, 2026 | 1,605.00 | 1,624.00 | 1,600.00 | 1,621.00 | 1,621.00 | 1.82% | 126,200 |
| Jun 26, 2026 | 1,587.00 | 1,594.00 | 1,580.00 | 1,592.00 | 1,592.00 | 0.13% | 43,500 |
| Jun 25, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.50% | 64,000 |
| Jun 24, 2026 | 1,582.00 | 1,605.00 | 1,582.00 | 1,598.00 | 1,598.00 | 1.46% | 122,900 |
| Jun 23, 2026 | 1,602.00 | 1,606.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.81% | 124,400 |
| Jun 22, 2026 | 1,600.00 | 1,618.00 | 1,599.00 | 1,604.00 | 1,604.00 | -0.25% | 64,900 |
| Jun 19, 2026 | 1,600.00 | 1,608.00 | 1,586.00 | 1,608.00 | 1,608.00 | 0.44% | 119,300 |
| Jun 18, 2026 | 1,592.00 | 1,605.00 | 1,587.00 | 1,601.00 | 1,601.00 | 0.82% | 77,300 |
| Jun 17, 2026 | 1,600.00 | 1,605.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.25% | 100,800 |
| Jun 16, 2026 | 1,601.00 | 1,604.00 | 1,581.00 | 1,592.00 | 1,592.00 | -0.75% | 116,300 |
| Jun 15, 2026 | 1,615.00 | 1,619.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.62% | 76,100 |
| Jun 12, 2026 | 1,611.00 | 1,620.00 | 1,605.00 | 1,614.00 | 1,614.00 | -0.25% | 82,800 |
| Jun 11, 2026 | 1,620.00 | 1,628.00 | 1,610.00 | 1,618.00 | 1,618.00 | -0.86% | 64,100 |
| Jun 10, 2026 | 1,622.00 | 1,635.00 | 1,611.00 | 1,632.00 | 1,632.00 | 1.37% | 107,400 |
| Jun 9, 2026 | 1,618.00 | 1,637.00 | 1,608.00 | 1,610.00 | 1,610.00 | -1.04% | 69,800 |
| Jun 8, 2026 | 1,625.00 | 1,649.00 | 1,618.00 | 1,627.00 | 1,627.00 | -0.25% | 62,500 |
| Jun 5, 2026 | 1,622.00 | 1,657.00 | 1,622.00 | 1,631.00 | 1,631.00 | 0.62% | 39,200 |
| Jun 4, 2026 | 1,620.00 | 1,643.00 | 1,613.00 | 1,621.00 | 1,621.00 | -0.92% | 50,900 |