Inter Action Corporation (TYO:7725)
Japan · Delayed Price · Currency is JPY 1,465.00
-17.00 (-1.15%)
At close: Jan 23, 2026
Inter Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,320.00 | 1,353.00 | 1,310.00 | 1,351.00 | 1,351.00 | 1.96% | 105,600 |
| Dec 17, 2025 | 1,320.00 | 1,359.00 | 1,316.00 | 1,325.00 | 1,325.00 | -0.15% | 164,700 |
| Dec 16, 2025 | 1,320.00 | 1,338.00 | 1,292.00 | 1,327.00 | 1,327.00 | 0.53% | 171,300 |
| Dec 15, 2025 | 1,290.00 | 1,324.00 | 1,281.00 | 1,320.00 | 1,320.00 | 1.62% | 99,700 |
| Dec 12, 2025 | 1,276.00 | 1,308.00 | 1,275.00 | 1,299.00 | 1,299.00 | 2.12% | 174,900 |
| Dec 11, 2025 | 1,289.00 | 1,296.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.16% | 56,800 |
| Dec 10, 2025 | 1,285.00 | 1,301.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.62% | 46,800 |
| Dec 9, 2025 | 1,300.00 | 1,312.00 | 1,282.00 | 1,282.00 | 1,282.00 | -2.36% | 78,400 |
| Dec 8, 2025 | 1,290.00 | 1,313.00 | 1,286.00 | 1,313.00 | 1,313.00 | 2.58% | 55,200 |
| Dec 5, 2025 | 1,281.00 | 1,294.00 | 1,279.00 | 1,280.00 | 1,280.00 | -0.16% | 46,000 |
| Dec 4, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,282.00 | 1,282.00 | 0.23% | 53,400 |
| Dec 3, 2025 | 1,276.00 | 1,288.00 | 1,276.00 | 1,279.00 | 1,279.00 | -0.08% | 51,200 |
| Dec 2, 2025 | 1,300.00 | 1,306.00 | 1,274.00 | 1,280.00 | 1,280.00 | -1.54% | 50,300 |
| Dec 1, 2025 | 1,354.00 | 1,354.00 | 1,297.00 | 1,300.00 | 1,300.00 | -3.63% | 63,300 |
| Nov 28, 2025 | 1,360.00 | 1,369.00 | 1,341.00 | 1,349.00 | 1,349.00 | -0.15% | 31,700 |
| Nov 27, 2025 | 1,366.00 | 1,379.00 | 1,351.00 | 1,351.00 | 1,351.00 | -2.03% | 76,200 |
| Nov 26, 2025 | 1,353.00 | 1,379.00 | 1,347.00 | 1,379.00 | 1,368.87 | 1.47% | 197,100 |
| Nov 25, 2025 | 1,362.00 | 1,366.00 | 1,347.00 | 1,359.00 | 1,349.01 | 1.34% | 76,200 |
| Nov 21, 2025 | 1,356.00 | 1,364.00 | 1,338.00 | 1,341.00 | 1,331.15 | -1.83% | 51,800 |
| Nov 20, 2025 | 1,355.00 | 1,375.00 | 1,350.00 | 1,366.00 | 1,355.96 | 3.09% | 44,900 |
| Nov 19, 2025 | 1,330.00 | 1,342.00 | 1,314.00 | 1,325.00 | 1,315.26 | -0.38% | 44,300 |
| Nov 18, 2025 | 1,370.00 | 1,381.00 | 1,320.00 | 1,330.00 | 1,320.23 | -3.13% | 57,000 |
| Nov 17, 2025 | 1,383.00 | 1,399.00 | 1,369.00 | 1,373.00 | 1,362.91 | -0.72% | 27,400 |
| Nov 14, 2025 | 1,412.00 | 1,412.00 | 1,383.00 | 1,383.00 | 1,372.84 | -2.12% | 34,800 |
| Nov 13, 2025 | 1,431.00 | 1,431.00 | 1,410.00 | 1,413.00 | 1,402.62 | -1.74% | 23,400 |
| Nov 12, 2025 | 1,434.00 | 1,449.00 | 1,421.00 | 1,438.00 | 1,427.43 | 0.28% | 46,200 |
| Nov 11, 2025 | 1,400.00 | 1,436.00 | 1,398.00 | 1,434.00 | 1,423.46 | 3.54% | 73,100 |
| Nov 10, 2025 | 1,400.00 | 1,400.00 | 1,378.00 | 1,385.00 | 1,374.82 | 0.07% | 25,600 |