ITFOR Inc. (TYO:4743)
Japan · Delayed Price · Currency is JPY 1,614.00
-4.00 (-0.25%)
Jun 12, 2026, 3:30 PM JST
ITFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |