Inter Action Corporation (TYO:7725)
Japan · Delayed Price · Currency is JPY 2,154.00
+62.00 (2.96%)
May 29, 2026, 3:30 PM JST
Inter Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,110.00 | 2,197.00 | 2,069.00 | 2,154.00 | 2,154.00 | 2.96% | 166,300 |
| May 28, 2026 | 2,000.00 | 2,107.00 | 1,966.00 | 2,092.00 | 2,092.00 | 3.31% | 115,200 |
| May 27, 2026 | 2,146.00 | 2,160.00 | 2,025.00 | 2,059.00 | 2,025.00 | -3.42% | 177,700 |
| May 26, 2026 | 2,080.00 | 2,135.00 | 2,015.00 | 2,132.00 | 2,096.79 | 5.02% | 265,400 |
| May 25, 2026 | 1,992.00 | 2,081.00 | 1,986.00 | 2,030.00 | 1,996.48 | 6.17% | 136,600 |
| May 22, 2026 | 1,923.00 | 1,931.00 | 1,897.00 | 1,912.00 | 1,880.43 | 0.79% | 43,200 |
| May 21, 2026 | 1,911.00 | 1,930.00 | 1,882.00 | 1,897.00 | 1,865.68 | 3.60% | 73,600 |
| May 20, 2026 | 1,902.00 | 1,903.00 | 1,805.00 | 1,831.00 | 1,800.76 | -3.33% | 89,000 |
| May 19, 2026 | 1,945.00 | 1,957.00 | 1,874.00 | 1,894.00 | 1,862.72 | -2.72% | 88,600 |
| May 18, 2026 | 1,999.00 | 2,002.00 | 1,923.00 | 1,947.00 | 1,914.85 | -1.37% | 103,600 |
| May 15, 2026 | 2,038.00 | 2,058.00 | 1,949.00 | 1,974.00 | 1,941.40 | -1.74% | 131,000 |
| May 14, 2026 | 2,058.00 | 2,125.00 | 2,001.00 | 2,009.00 | 1,975.83 | 0.05% | 140,400 |
| May 13, 2026 | 2,050.00 | 2,112.00 | 2,005.00 | 2,008.00 | 1,974.84 | -2.38% | 153,100 |
| May 12, 2026 | 2,221.00 | 2,288.00 | 2,056.00 | 2,057.00 | 2,023.03 | -9.42% | 513,200 |
| May 11, 2026 | 2,270.00 | 2,271.00 | 2,200.00 | 2,271.00 | 2,233.50 | 21.38% | 276,500 |
| May 8, 2026 | 1,924.00 | 1,933.00 | 1,867.00 | 1,871.00 | 1,840.10 | -3.31% | 99,700 |
| May 7, 2026 | 1,880.00 | 1,969.00 | 1,861.00 | 1,935.00 | 1,903.05 | 5.16% | 193,800 |
| May 1, 2026 | 1,810.00 | 1,841.00 | 1,797.00 | 1,840.00 | 1,809.62 | 1.49% | 83,400 |
| Apr 30, 2026 | 1,813.00 | 1,845.00 | 1,786.00 | 1,813.00 | 1,783.06 | -0.11% | 166,400 |
| Apr 28, 2026 | 1,793.00 | 1,840.00 | 1,754.00 | 1,815.00 | 1,785.03 | 1.74% | 203,100 |
| Apr 27, 2026 | 1,678.00 | 1,831.00 | 1,661.00 | 1,784.00 | 1,754.54 | 7.02% | 269,200 |
| Apr 24, 2026 | 1,684.00 | 1,715.00 | 1,667.00 | 1,667.00 | 1,639.47 | -0.12% | 115,200 |
| Apr 23, 2026 | 1,740.00 | 1,789.00 | 1,660.00 | 1,669.00 | 1,641.44 | -2.28% | 138,900 |
| Apr 22, 2026 | 1,772.00 | 1,772.00 | 1,691.00 | 1,708.00 | 1,679.80 | -2.62% | 130,500 |
| Apr 21, 2026 | 1,750.00 | 1,795.00 | 1,742.00 | 1,754.00 | 1,725.04 | 2.10% | 187,600 |
| Apr 20, 2026 | 1,697.00 | 1,749.00 | 1,670.00 | 1,718.00 | 1,689.63 | 1.42% | 210,600 |
| Apr 17, 2026 | 1,607.00 | 1,727.00 | 1,601.00 | 1,694.00 | 1,666.03 | 5.15% | 428,300 |
| Apr 16, 2026 | 1,601.00 | 1,629.00 | 1,596.00 | 1,611.00 | 1,584.40 | -0.06% | 76,300 |
| Apr 15, 2026 | 1,611.00 | 1,637.00 | 1,603.00 | 1,612.00 | 1,585.38 | 1.38% | 90,600 |
| Apr 14, 2026 | 1,564.00 | 1,605.00 | 1,552.00 | 1,590.00 | 1,563.74 | 1.02% | 129,800 |
| Apr 13, 2026 | 1,647.00 | 1,672.00 | 1,568.00 | 1,574.00 | 1,548.01 | -0.82% | 188,600 |
| Apr 10, 2026 | 1,640.00 | 1,640.00 | 1,544.00 | 1,587.00 | 1,560.79 | -3.82% | 251,400 |
| Apr 9, 2026 | 1,769.00 | 1,769.00 | 1,595.00 | 1,650.00 | 1,622.75 | 11.11% | 812,600 |
| Apr 8, 2026 | 1,452.00 | 1,488.00 | 1,442.00 | 1,485.00 | 1,460.48 | 4.36% | 62,800 |
| Apr 7, 2026 | 1,418.00 | 1,428.00 | 1,411.00 | 1,423.00 | 1,399.50 | 0.35% | 24,000 |
| Apr 6, 2026 | 1,415.00 | 1,421.00 | 1,408.00 | 1,418.00 | 1,394.58 | 0.78% | 33,400 |
| Apr 3, 2026 | 1,408.00 | 1,418.00 | 1,388.00 | 1,407.00 | 1,383.77 | 1.66% | 31,400 |
| Apr 2, 2026 | 1,411.00 | 1,442.00 | 1,384.00 | 1,384.00 | 1,361.15 | -1.28% | 69,200 |
| Apr 1, 2026 | 1,399.00 | 1,408.00 | 1,371.00 | 1,402.00 | 1,378.85 | 5.02% | 38,300 |
| Mar 31, 2026 | 1,339.00 | 1,360.00 | 1,319.00 | 1,335.00 | 1,312.96 | -0.45% | 35,500 |
| Mar 30, 2026 | 1,334.00 | 1,360.00 | 1,333.00 | 1,341.00 | 1,318.86 | -4.49% | 57,200 |
| Mar 27, 2026 | 1,389.00 | 1,409.00 | 1,370.00 | 1,404.00 | 1,380.82 | 1.08% | 48,400 |
| Mar 26, 2026 | 1,427.00 | 1,434.00 | 1,376.00 | 1,389.00 | 1,366.06 | -2.66% | 38,500 |
| Mar 25, 2026 | 1,413.00 | 1,439.00 | 1,413.00 | 1,427.00 | 1,403.44 | 3.18% | 66,100 |
| Mar 24, 2026 | 1,398.00 | 1,407.00 | 1,367.00 | 1,383.00 | 1,360.16 | 1.92% | 39,700 |
| Mar 23, 2026 | 1,391.00 | 1,400.00 | 1,347.00 | 1,357.00 | 1,334.59 | -4.91% | 77,500 |
| Mar 19, 2026 | 1,432.00 | 1,449.00 | 1,424.00 | 1,427.00 | 1,403.44 | -1.79% | 54,300 |
| Mar 18, 2026 | 1,432.00 | 1,453.00 | 1,425.00 | 1,453.00 | 1,429.01 | 2.47% | 38,600 |
| Mar 17, 2026 | 1,430.00 | 1,431.00 | 1,398.00 | 1,418.00 | 1,394.58 | 0.50% | 33,300 |
| Mar 16, 2026 | 1,396.00 | 1,416.00 | 1,381.00 | 1,411.00 | 1,387.70 | 1.07% | 46,800 |