ITFOR Inc. (TYO:4743)
Japan · Delayed Price · Currency is JPY 1,669.00
+3.00 (0.18%)
Sep 25, 2026, 3:30 PM JST
ITFOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,665.00 | 1,673.00 | 1,662.00 | 1,666.00 | 1,666.00 | - | 48,200 |
| Sep 24, 2026 | 1,674.00 | 1,683.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.42% | 66,700 |
| Sep 18, 2026 | 1,668.00 | 1,674.00 | 1,660.00 | 1,673.00 | 1,673.00 | 0.48% | 101,900 |
| Sep 17, 2026 | 1,644.00 | 1,676.00 | 1,644.00 | 1,665.00 | 1,665.00 | 1.40% | 168,800 |
| Sep 16, 2026 | 1,654.00 | 1,656.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.73% | 50,700 |
| Sep 15, 2026 | 1,638.00 | 1,660.00 | 1,631.00 | 1,654.00 | 1,654.00 | 1.29% | 91,500 |
| Sep 14, 2026 | 1,609.00 | 1,633.00 | 1,605.00 | 1,633.00 | 1,633.00 | 2.06% | 99,500 |
| Sep 11, 2026 | 1,601.00 | 1,604.00 | 1,592.00 | 1,600.00 | 1,600.00 | -0.25% | 103,500 |
| Sep 10, 2026 | 1,590.00 | 1,608.00 | 1,588.00 | 1,604.00 | 1,604.00 | 0.50% | 93,100 |
| Sep 9, 2026 | 1,598.00 | 1,600.00 | 1,589.00 | 1,596.00 | 1,596.00 | -0.37% | 142,400 |
| Sep 8, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,602.00 | 1,602.00 | -0.62% | 85,200 |
| Sep 7, 2026 | 1,627.00 | 1,633.00 | 1,611.00 | 1,612.00 | 1,612.00 | -0.92% | 91,200 |
| Sep 4, 2026 | 1,632.00 | 1,636.00 | 1,622.00 | 1,627.00 | 1,627.00 | -0.31% | 94,000 |
| Sep 3, 2026 | 1,637.00 | 1,641.00 | 1,626.00 | 1,632.00 | 1,632.00 | -0.37% | 90,500 |
| Sep 2, 2026 | 1,661.00 | 1,661.00 | 1,635.00 | 1,638.00 | 1,638.00 | -1.68% | 136,200 |
| Sep 1, 2026 | 1,681.00 | 1,691.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.89% | 67,000 |
| Aug 31, 2026 | 1,680.00 | 1,691.00 | 1,666.00 | 1,681.00 | 1,681.00 | -0.36% | 50,400 |
| Aug 28, 2026 | 1,663.00 | 1,697.00 | 1,662.00 | 1,687.00 | 1,687.00 | 1.38% | 95,700 |
| Aug 27, 2026 | 1,674.00 | 1,683.00 | 1,662.00 | 1,664.00 | 1,664.00 | -0.36% | 46,600 |
| Aug 26, 2026 | 1,675.00 | 1,696.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.83% | 62,000 |
| Aug 25, 2026 | 1,697.00 | 1,699.00 | 1,680.00 | 1,684.00 | 1,684.00 | -0.71% | 40,500 |
| Aug 24, 2026 | 1,691.00 | 1,707.00 | 1,687.00 | 1,696.00 | 1,696.00 | 0.36% | 59,100 |
| Aug 21, 2026 | 1,672.00 | 1,701.00 | 1,672.00 | 1,690.00 | 1,690.00 | 1.02% | 74,700 |
| Aug 20, 2026 | 1,660.00 | 1,675.00 | 1,652.00 | 1,673.00 | 1,673.00 | 0.84% | 61,300 |
| Aug 19, 2026 | 1,670.00 | 1,670.00 | 1,651.00 | 1,659.00 | 1,659.00 | -0.84% | 74,200 |
| Aug 18, 2026 | 1,666.00 | 1,675.00 | 1,649.00 | 1,673.00 | 1,673.00 | 0.97% | 106,200 |
| Aug 17, 2026 | 1,718.00 | 1,720.00 | 1,652.00 | 1,657.00 | 1,657.00 | -3.33% | 172,900 |
| 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 |