ITFOR Inc. (TYO:4743)
Japan · Delayed Price · Currency is JPY 1,683.00
+2.00 (0.12%)
Jul 24, 2026, 3:30 PM JST
ITFOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,632.00 | 1,638.00 | 1,615.00 | 1,636.00 | 1,636.00 | -0.37% | 63,700 |
| Jun 2, 2026 | 1,625.00 | 1,649.00 | 1,619.00 | 1,642.00 | 1,642.00 | 0.31% | 59,600 |
| Jun 1, 2026 | 1,648.00 | 1,664.00 | 1,635.00 | 1,637.00 | 1,637.00 | -1.62% | 59,700 |
| May 29, 2026 | 1,641.00 | 1,684.00 | 1,641.00 | 1,664.00 | 1,664.00 | 0.79% | 57,000 |
| May 28, 2026 | 1,616.00 | 1,654.00 | 1,610.00 | 1,651.00 | 1,651.00 | 2.17% | 89,700 |
| May 27, 2026 | 1,604.00 | 1,618.00 | 1,601.00 | 1,616.00 | 1,616.00 | 0.75% | 93,900 |
| May 26, 2026 | 1,618.00 | 1,618.00 | 1,602.00 | 1,604.00 | 1,604.00 | -0.68% | 51,600 |
| May 25, 2026 | 1,630.00 | 1,634.00 | 1,604.00 | 1,615.00 | 1,615.00 | -1.34% | 91,600 |
| May 22, 2026 | 1,635.00 | 1,638.00 | 1,620.00 | 1,637.00 | 1,637.00 | 0.12% | 96,500 |
| May 21, 2026 | 1,620.00 | 1,643.00 | 1,616.00 | 1,635.00 | 1,635.00 | 0.86% | 93,300 |
| May 20, 2026 | 1,633.00 | 1,638.00 | 1,610.00 | 1,621.00 | 1,621.00 | -1.34% | 97,600 |
| May 19, 2026 | 1,641.00 | 1,651.00 | 1,634.00 | 1,643.00 | 1,643.00 | 1.61% | 111,400 |
| May 18, 2026 | 1,650.00 | 1,650.00 | 1,617.00 | 1,617.00 | 1,617.00 | -1.64% | 102,500 |
| May 15, 2026 | 1,645.00 | 1,665.00 | 1,633.00 | 1,644.00 | 1,644.00 | -0.24% | 119,500 |