Interworks Confidence Inc. (TYO:7374)
Japan · Delayed Price · Currency is JPY 1,551.00
-3.00 (-0.19%)
May 27, 2026, 3:30 PM JST
Interworks Confidence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,555.00 | 1,559.00 | 1,552.00 | 1,556.00 | - | 0.13% | 2,400 |
| May 26, 2026 | 1,556.00 | 1,556.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.52% | 4,200 |
| May 25, 2026 | 1,559.00 | 1,560.00 | 1,541.00 | 1,546.00 | 1,546.00 | -0.19% | 6,500 |
| May 22, 2026 | 1,560.00 | 1,560.00 | 1,547.00 | 1,549.00 | 1,549.00 | 0.06% | 2,700 |
| May 21, 2026 | 1,550.00 | 1,550.00 | 1,536.00 | 1,548.00 | 1,548.00 | 0.45% | 6,500 |
| May 20, 2026 | 1,545.00 | 1,545.00 | 1,534.00 | 1,541.00 | 1,541.00 | -0.52% | 5,600 |
| May 19, 2026 | 1,545.00 | 1,549.00 | 1,536.00 | 1,549.00 | 1,549.00 | 0.19% | 5,400 |
| May 18, 2026 | 1,548.00 | 1,550.00 | 1,540.00 | 1,546.00 | 1,546.00 | 0.39% | 3,000 |
| May 15, 2026 | 1,553.00 | 1,563.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.06% | 6,700 |
| May 14, 2026 | 1,580.00 | 1,588.00 | 1,541.00 | 1,541.00 | 1,541.00 | 3.35% | 28,200 |
| May 13, 2026 | 1,489.00 | 1,497.00 | 1,482.00 | 1,491.00 | 1,491.00 | 0.27% | 21,800 |
| May 12, 2026 | 1,486.00 | 1,488.00 | 1,485.00 | 1,487.00 | 1,487.00 | 0.07% | 3,000 |
| May 11, 2026 | 1,489.00 | 1,489.00 | 1,485.00 | 1,486.00 | 1,486.00 | 0.07% | 3,500 |
| May 8, 2026 | 1,490.00 | 1,490.00 | 1,483.00 | 1,485.00 | 1,485.00 | 0.13% | 2,100 |
| May 7, 2026 | 1,490.00 | 1,497.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.47% | 6,300 |
| May 1, 2026 | 1,497.00 | 1,499.00 | 1,486.00 | 1,490.00 | 1,490.00 | -0.53% | 12,300 |
| Apr 30, 2026 | 1,504.00 | 1,504.00 | 1,496.00 | 1,498.00 | 1,498.00 | -0.13% | 7,300 |
| Apr 28, 2026 | 1,500.00 | 1,504.00 | 1,497.00 | 1,500.00 | 1,500.00 | -0.27% | 11,800 |
| Apr 27, 2026 | 1,506.00 | 1,510.00 | 1,501.00 | 1,504.00 | 1,504.00 | 0.07% | 8,900 |
| Apr 24, 2026 | 1,503.00 | 1,505.00 | 1,500.00 | 1,503.00 | 1,503.00 | -0.27% | 10,400 |
| Apr 23, 2026 | 1,507.00 | 1,507.00 | 1,500.00 | 1,507.00 | 1,507.00 | - | 18,700 |
| Apr 22, 2026 | 1,518.00 | 1,518.00 | 1,501.00 | 1,507.00 | 1,507.00 | -0.72% | 9,700 |
| Apr 21, 2026 | 1,519.00 | 1,523.00 | 1,504.00 | 1,518.00 | 1,518.00 | - | 6,900 |
| Apr 20, 2026 | 1,506.00 | 1,519.00 | 1,505.00 | 1,518.00 | 1,518.00 | -0.07% | 4,400 |
| Apr 17, 2026 | 1,516.00 | 1,519.00 | 1,510.00 | 1,519.00 | 1,519.00 | - | 5,300 |
| Apr 16, 2026 | 1,513.00 | 1,521.00 | 1,513.00 | 1,519.00 | 1,519.00 | 0.46% | 8,000 |
| Apr 15, 2026 | 1,523.00 | 1,523.00 | 1,509.00 | 1,512.00 | 1,512.00 | 0.53% | 7,500 |
| Apr 14, 2026 | 1,511.00 | 1,515.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.79% | 12,400 |
| Apr 13, 2026 | 1,525.00 | 1,525.00 | 1,509.00 | 1,516.00 | 1,516.00 | 0.33% | 8,000 |
| Apr 10, 2026 | 1,521.00 | 1,527.00 | 1,505.00 | 1,511.00 | 1,511.00 | -0.20% | 13,400 |
| Apr 9, 2026 | 1,523.00 | 1,523.00 | 1,501.00 | 1,514.00 | 1,514.00 | - | 27,600 |
| Apr 8, 2026 | 1,520.00 | 1,527.00 | 1,514.00 | 1,514.00 | 1,514.00 | - | 15,200 |
| Apr 7, 2026 | 1,524.00 | 1,529.00 | 1,510.00 | 1,514.00 | 1,514.00 | -0.79% | 16,100 |
| Apr 6, 2026 | 1,523.00 | 1,529.00 | 1,523.00 | 1,526.00 | 1,526.00 | 0.13% | 3,800 |
| Apr 3, 2026 | 1,523.00 | 1,526.00 | 1,513.00 | 1,524.00 | 1,524.00 | -0.13% | 12,000 |
| Apr 2, 2026 | 1,524.00 | 1,531.00 | 1,519.00 | 1,526.00 | 1,526.00 | 0.13% | 3,500 |
| Apr 1, 2026 | 1,516.00 | 1,527.00 | 1,515.00 | 1,524.00 | 1,524.00 | 1.06% | 12,900 |
| Mar 31, 2026 | 1,516.00 | 1,524.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.53% | 7,400 |
| Mar 30, 2026 | 1,528.00 | 1,534.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.72% | 13,600 |
| Mar 27, 2026 | 1,553.00 | 1,570.00 | 1,553.00 | 1,567.00 | 1,527.00 | 0.45% | 5,200 |
| Mar 26, 2026 | 1,568.00 | 1,568.00 | 1,550.00 | 1,560.00 | 1,520.18 | 0.32% | 3,500 |
| Mar 25, 2026 | 1,559.00 | 1,571.00 | 1,555.00 | 1,555.00 | 1,515.31 | 0.71% | 10,000 |
| Mar 24, 2026 | 1,549.00 | 1,553.00 | 1,542.00 | 1,544.00 | 1,504.59 | 0.39% | 19,000 |
| Mar 23, 2026 | 1,565.00 | 1,565.00 | 1,526.00 | 1,538.00 | 1,498.74 | -2.10% | 13,100 |
| Mar 19, 2026 | 1,578.00 | 1,579.00 | 1,564.00 | 1,571.00 | 1,530.90 | -0.76% | 5,700 |
| Mar 18, 2026 | 1,588.00 | 1,588.00 | 1,576.00 | 1,583.00 | 1,542.59 | -0.31% | 8,400 |
| Mar 17, 2026 | 1,577.00 | 1,589.00 | 1,576.00 | 1,588.00 | 1,547.46 | 0.89% | 2,500 |
| Mar 16, 2026 | 1,576.00 | 1,588.00 | 1,574.00 | 1,574.00 | 1,533.82 | -1.50% | 8,000 |
| Mar 13, 2026 | 1,571.00 | 1,599.00 | 1,570.00 | 1,598.00 | 1,557.21 | 0.38% | 12,800 |
| Mar 12, 2026 | 1,621.00 | 1,622.00 | 1,579.00 | 1,592.00 | 1,551.36 | -1.61% | 21,300 |