Inter Action Corporation (TYO:7725)
Japan · Delayed Price · Currency is JPY 1,403.00
-1.00 (-0.07%)
Mar 6, 2026, 3:30 PM JST
Inter Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,390.00 | 1,411.00 | 1,384.00 | 1,403.00 | 1,403.00 | -0.07% | 32,100 |
| Mar 5, 2026 | 1,393.00 | 1,416.00 | 1,390.00 | 1,404.00 | 1,404.00 | 4.00% | 80,100 |
| Mar 4, 2026 | 1,381.00 | 1,409.00 | 1,320.00 | 1,350.00 | 1,350.00 | -5.13% | 100,400 |
| Mar 3, 2026 | 1,466.00 | 1,477.00 | 1,416.00 | 1,423.00 | 1,423.00 | -2.93% | 54,900 |
| Mar 2, 2026 | 1,442.00 | 1,503.00 | 1,442.00 | 1,466.00 | 1,466.00 | -0.74% | 59,900 |
| Feb 27, 2026 | 1,471.00 | 1,498.00 | 1,471.00 | 1,477.00 | 1,477.00 | -0.27% | 50,000 |
| Feb 26, 2026 | 1,471.00 | 1,487.00 | 1,461.00 | 1,481.00 | 1,481.00 | 0.68% | 47,600 |
| Feb 25, 2026 | 1,476.00 | 1,497.00 | 1,466.00 | 1,471.00 | 1,471.00 | 0.20% | 56,400 |
| Feb 24, 2026 | 1,451.00 | 1,483.00 | 1,439.00 | 1,468.00 | 1,468.00 | 0.89% | 51,800 |
| Feb 20, 2026 | 1,457.00 | 1,472.00 | 1,449.00 | 1,455.00 | 1,455.00 | -1.36% | 35,900 |
| Feb 19, 2026 | 1,496.00 | 1,498.00 | 1,469.00 | 1,475.00 | 1,475.00 | -1.67% | 49,300 |
| Feb 18, 2026 | 1,510.00 | 1,517.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.47% | 47,100 |
| Feb 17, 2026 | 1,495.00 | 1,521.00 | 1,482.00 | 1,493.00 | 1,493.00 | 0.54% | 92,000 |
| Feb 16, 2026 | 1,445.00 | 1,492.00 | 1,438.00 | 1,485.00 | 1,485.00 | 1.30% | 55,800 |
| Feb 13, 2026 | 1,492.00 | 1,499.00 | 1,460.00 | 1,466.00 | 1,466.00 | -2.53% | 43,700 |
| Feb 12, 2026 | 1,501.00 | 1,518.00 | 1,495.00 | 1,504.00 | 1,504.00 | 0.20% | 58,500 |
| Feb 10, 2026 | 1,491.00 | 1,508.00 | 1,489.00 | 1,501.00 | 1,501.00 | 0.74% | 50,400 |
| Feb 9, 2026 | 1,500.00 | 1,508.00 | 1,474.00 | 1,490.00 | 1,490.00 | 0.95% | 58,800 |
| Feb 6, 2026 | 1,492.00 | 1,492.00 | 1,455.00 | 1,476.00 | 1,476.00 | 0.07% | 35,100 |
| Feb 5, 2026 | 1,450.00 | 1,483.00 | 1,420.00 | 1,475.00 | 1,475.00 | -0.34% | 84,600 |
| Feb 4, 2026 | 1,455.00 | 1,483.00 | 1,453.00 | 1,480.00 | 1,480.00 | 0.82% | 49,800 |
| Feb 3, 2026 | 1,445.00 | 1,480.00 | 1,445.00 | 1,468.00 | 1,468.00 | 1.59% | 51,300 |
| Feb 2, 2026 | 1,474.00 | 1,499.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.28% | 64,600 |
| Jan 30, 2026 | 1,450.00 | 1,470.00 | 1,429.00 | 1,449.00 | 1,449.00 | 0.42% | 84,600 |
| Jan 29, 2026 | 1,436.00 | 1,448.00 | 1,408.00 | 1,443.00 | 1,443.00 | 0.63% | 193,700 |
| Jan 28, 2026 | 1,446.00 | 1,447.00 | 1,420.00 | 1,434.00 | 1,434.00 | -0.28% | 45,200 |
| Jan 27, 2026 | 1,400.00 | 1,445.00 | 1,397.00 | 1,438.00 | 1,438.00 | 1.41% | 67,700 |
| Jan 26, 2026 | 1,437.00 | 1,449.00 | 1,402.00 | 1,418.00 | 1,418.00 | -3.21% | 134,900 |
| Jan 23, 2026 | 1,482.00 | 1,509.00 | 1,459.00 | 1,465.00 | 1,465.00 | -1.15% | 65,100 |
| Jan 22, 2026 | 1,441.00 | 1,493.00 | 1,438.00 | 1,482.00 | 1,482.00 | 3.13% | 63,900 |
| Jan 21, 2026 | 1,426.00 | 1,444.00 | 1,406.00 | 1,437.00 | 1,437.00 | 0.28% | 72,400 |
| Jan 20, 2026 | 1,476.00 | 1,476.00 | 1,429.00 | 1,433.00 | 1,433.00 | -3.63% | 89,400 |
| Jan 19, 2026 | 1,514.00 | 1,518.00 | 1,481.00 | 1,487.00 | 1,487.00 | -1.33% | 79,000 |
| Jan 16, 2026 | 1,456.00 | 1,513.00 | 1,453.00 | 1,507.00 | 1,507.00 | 3.93% | 102,100 |
| Jan 15, 2026 | 1,430.00 | 1,465.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.33% | 80,700 |
| Jan 14, 2026 | 1,438.00 | 1,469.00 | 1,424.00 | 1,431.00 | 1,431.00 | -0.63% | 90,600 |
| Jan 13, 2026 | 1,468.00 | 1,471.00 | 1,388.00 | 1,440.00 | 1,440.00 | 6.67% | 240,200 |
| Jan 9, 2026 | 1,384.00 | 1,384.00 | 1,346.00 | 1,350.00 | 1,350.00 | -1.75% | 108,900 |
| Jan 8, 2026 | 1,390.00 | 1,398.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.65% | 60,300 |
| Jan 7, 2026 | 1,417.00 | 1,429.00 | 1,378.00 | 1,383.00 | 1,383.00 | -2.40% | 92,300 |
| Jan 6, 2026 | 1,434.00 | 1,446.00 | 1,415.00 | 1,417.00 | 1,417.00 | -1.19% | 46,500 |
| Jan 5, 2026 | 1,480.00 | 1,490.00 | 1,432.00 | 1,434.00 | 1,434.00 | -1.71% | 79,800 |
| Dec 30, 2025 | 1,452.00 | 1,478.00 | 1,452.00 | 1,459.00 | 1,459.00 | -1.02% | 38,900 |
| Dec 29, 2025 | 1,462.00 | 1,474.00 | 1,440.00 | 1,474.00 | 1,474.00 | -0.27% | 72,900 |
| Dec 26, 2025 | 1,459.00 | 1,493.00 | 1,446.00 | 1,478.00 | 1,478.00 | 2.50% | 82,400 |
| Dec 25, 2025 | 1,437.00 | 1,453.00 | 1,434.00 | 1,442.00 | 1,442.00 | 0.35% | 33,800 |
| Dec 24, 2025 | 1,434.00 | 1,464.00 | 1,415.00 | 1,437.00 | 1,437.00 | 2.35% | 109,300 |
| Dec 23, 2025 | 1,421.00 | 1,450.00 | 1,386.00 | 1,404.00 | 1,404.00 | -1.47% | 135,500 |
| Dec 22, 2025 | 1,360.00 | 1,430.00 | 1,351.00 | 1,425.00 | 1,425.00 | 5.63% | 139,700 |
| Dec 19, 2025 | 1,351.00 | 1,357.00 | 1,344.00 | 1,349.00 | 1,349.00 | -0.15% | 43,200 |