ITFOR Inc. (TYO:4743)
Japan · Delayed Price · Currency is JPY 1,637.00
+2.00 (0.12%)
May 22, 2026, 3:30 PM JST
ITFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,680.00 | 1,682.00 | 1,648.00 | 1,648.00 | 1,648.00 | -2.77% | 89,300 |
| May 13, 2026 | 1,694.00 | 1,707.00 | 1,688.00 | 1,695.00 | 1,695.00 | 0.06% | 50,000 |
| May 12, 2026 | 1,711.00 | 1,715.00 | 1,689.00 | 1,694.00 | 1,694.00 | -0.99% | 51,800 |
| May 11, 2026 | 1,720.00 | 1,720.00 | 1,704.00 | 1,711.00 | 1,711.00 | 0.23% | 61,300 |
| May 8, 2026 | 1,712.00 | 1,723.00 | 1,702.00 | 1,707.00 | 1,707.00 | -0.81% | 82,900 |
| May 7, 2026 | 1,713.00 | 1,731.00 | 1,713.00 | 1,721.00 | 1,721.00 | 0.47% | 68,300 |
| May 1, 2026 | 1,730.00 | 1,735.00 | 1,703.00 | 1,713.00 | 1,713.00 | -0.52% | 63,100 |
| Apr 30, 2026 | 1,715.00 | 1,727.00 | 1,706.00 | 1,722.00 | 1,722.00 | -1.09% | 78,000 |
| Apr 28, 2026 | 1,711.00 | 1,742.00 | 1,711.00 | 1,741.00 | 1,741.00 | 1.22% | 84,600 |
| Apr 27, 2026 | 1,699.00 | 1,726.00 | 1,691.00 | 1,720.00 | 1,720.00 | 1.00% | 61,600 |
| Apr 24, 2026 | 1,709.00 | 1,716.00 | 1,700.00 | 1,703.00 | 1,703.00 | -0.58% | 53,400 |
| Apr 23, 2026 | 1,708.00 | 1,719.00 | 1,695.00 | 1,713.00 | 1,713.00 | - | 50,300 |
| Apr 22, 2026 | 1,732.00 | 1,739.00 | 1,707.00 | 1,713.00 | 1,713.00 | -1.10% | 53,000 |
| Apr 21, 2026 | 1,718.00 | 1,740.00 | 1,698.00 | 1,732.00 | 1,732.00 | 1.11% | 78,200 |
| Apr 20, 2026 | 1,729.00 | 1,732.00 | 1,704.00 | 1,713.00 | 1,713.00 | -0.35% | 48,800 |
| Apr 17, 2026 | 1,719.00 | 1,728.00 | 1,709.00 | 1,719.00 | 1,719.00 | 0.47% | 38,200 |
| Apr 16, 2026 | 1,710.00 | 1,737.00 | 1,707.00 | 1,711.00 | 1,711.00 | 0.41% | 60,800 |
| Apr 15, 2026 | 1,694.00 | 1,710.00 | 1,694.00 | 1,704.00 | 1,704.00 | 1.31% | 46,000 |
| Apr 14, 2026 | 1,695.00 | 1,695.00 | 1,673.00 | 1,682.00 | 1,682.00 | 0.48% | 38,700 |
| Apr 13, 2026 | 1,671.00 | 1,683.00 | 1,670.00 | 1,674.00 | 1,674.00 | - | 30,000 |
| Apr 10, 2026 | 1,704.00 | 1,708.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.53% | 63,300 |
| Apr 9, 2026 | 1,729.00 | 1,729.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.99% | 63,500 |
| Apr 8, 2026 | 1,723.00 | 1,729.00 | 1,715.00 | 1,717.00 | 1,717.00 | 0.82% | 80,600 |
| Apr 7, 2026 | 1,698.00 | 1,710.00 | 1,693.00 | 1,703.00 | 1,703.00 | 0.35% | 40,000 |
| Apr 6, 2026 | 1,685.00 | 1,702.00 | 1,685.00 | 1,697.00 | 1,697.00 | 0.30% | 39,700 |
| Apr 3, 2026 | 1,684.00 | 1,696.00 | 1,675.00 | 1,692.00 | 1,692.00 | 0.95% | 40,000 |
| Apr 2, 2026 | 1,692.00 | 1,704.00 | 1,671.00 | 1,676.00 | 1,676.00 | -0.71% | 77,900 |
| Apr 1, 2026 | 1,678.00 | 1,690.00 | 1,666.00 | 1,688.00 | 1,688.00 | 2.12% | 76,200 |
| Mar 31, 2026 | 1,636.00 | 1,663.00 | 1,630.00 | 1,653.00 | 1,653.00 | 0.92% | 63,200 |
| Mar 30, 2026 | 1,626.00 | 1,646.00 | 1,611.00 | 1,638.00 | 1,638.00 | -1.97% | 189,800 |
| Mar 27, 2026 | 1,691.00 | 1,728.00 | 1,690.00 | 1,721.00 | 1,671.00 | 2.02% | 146,000 |
| Mar 26, 2026 | 1,699.00 | 1,700.00 | 1,673.00 | 1,687.00 | 1,637.99 | -0.71% | 65,200 |
| Mar 25, 2026 | 1,693.00 | 1,700.00 | 1,685.00 | 1,699.00 | 1,649.64 | 1.49% | 70,900 |
| Mar 24, 2026 | 1,669.00 | 1,677.00 | 1,660.00 | 1,674.00 | 1,625.37 | 2.39% | 68,300 |
| Mar 23, 2026 | 1,685.00 | 1,685.00 | 1,633.00 | 1,635.00 | 1,587.50 | -2.39% | 154,400 |
| Mar 19, 2026 | 1,695.00 | 1,695.00 | 1,675.00 | 1,675.00 | 1,626.34 | -1.35% | 74,200 |
| Mar 18, 2026 | 1,683.00 | 1,698.00 | 1,671.00 | 1,698.00 | 1,648.67 | 1.98% | 65,900 |
| Mar 17, 2026 | 1,678.00 | 1,678.00 | 1,662.00 | 1,665.00 | 1,616.63 | 0.42% | 57,600 |
| Mar 16, 2026 | 1,655.00 | 1,678.00 | 1,650.00 | 1,658.00 | 1,609.83 | 0.12% | 93,000 |
| Mar 13, 2026 | 1,648.00 | 1,661.00 | 1,645.00 | 1,656.00 | 1,607.89 | 0.36% | 96,200 |
| Mar 12, 2026 | 1,670.00 | 1,672.00 | 1,647.00 | 1,650.00 | 1,602.06 | -1.20% | 96,600 |
| Mar 11, 2026 | 1,685.00 | 1,687.00 | 1,670.00 | 1,670.00 | 1,621.48 | -0.60% | 58,400 |
| Mar 10, 2026 | 1,687.00 | 1,687.00 | 1,667.00 | 1,680.00 | 1,631.19 | 0.96% | 66,100 |
| Mar 9, 2026 | 1,656.00 | 1,672.00 | 1,643.00 | 1,664.00 | 1,615.66 | -1.07% | 117,500 |