Inter Action Corporation (TYO:7725)
Japan · Delayed Price · Currency is JPY 1,875.00
-23.00 (-1.21%)
Aug 21, 2026, 3:30 PM JST
Inter Action Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,877.00 | 1,878.00 | 1,842.00 | 1,842.00 | - | -2.95% | 15,300 |
| Aug 20, 2026 | 1,800.00 | 1,899.00 | 1,770.00 | 1,898.00 | 1,898.00 | 7.66% | 140,200 |
| Aug 19, 2026 | 1,810.00 | 1,834.00 | 1,747.00 | 1,763.00 | 1,763.00 | -4.96% | 128,000 |
| Aug 18, 2026 | 1,919.00 | 1,950.00 | 1,855.00 | 1,855.00 | 1,855.00 | -4.43% | 89,000 |
| Aug 17, 2026 | 1,980.00 | 1,986.00 | 1,941.00 | 1,941.00 | 1,941.00 | -2.27% | 72,200 |
| Aug 14, 2026 | 1,942.00 | 2,025.00 | 1,942.00 | 1,986.00 | 1,986.00 | 2.32% | 141,400 |
| Aug 13, 2026 | 1,937.00 | 1,957.00 | 1,897.00 | 1,941.00 | 1,941.00 | 0.83% | 92,800 |
| Aug 12, 2026 | 1,887.00 | 1,946.00 | 1,878.00 | 1,925.00 | 1,925.00 | 0.57% | 195,100 |
| Aug 10, 2026 | 1,801.00 | 1,967.00 | 1,796.00 | 1,914.00 | 1,914.00 | 6.57% | 341,500 |
| Aug 7, 2026 | 1,780.00 | 1,816.00 | 1,745.00 | 1,796.00 | 1,796.00 | -0.55% | 75,700 |
| Aug 6, 2026 | 1,886.00 | 1,891.00 | 1,800.00 | 1,806.00 | 1,806.00 | -3.83% | 91,100 |
| Aug 5, 2026 | 1,850.00 | 1,888.00 | 1,833.00 | 1,878.00 | 1,878.00 | 5.92% | 158,800 |
| Aug 4, 2026 | 1,687.00 | 1,777.00 | 1,687.00 | 1,773.00 | 1,773.00 | 4.91% | 103,700 |
| Aug 3, 2026 | 1,650.00 | 1,717.00 | 1,640.00 | 1,690.00 | 1,690.00 | - | 77,400 |
| Jul 31, 2026 | 1,700.00 | 1,728.00 | 1,663.00 | 1,690.00 | 1,690.00 | 5.03% | 175,600 |
| Jul 30, 2026 | 1,616.00 | 1,644.00 | 1,579.00 | 1,609.00 | 1,609.00 | 0.56% | 158,700 |
| Jul 29, 2026 | 1,662.00 | 1,673.00 | 1,566.00 | 1,600.00 | 1,600.00 | -4.99% | 207,300 |
| Jul 28, 2026 | 1,772.00 | 1,772.00 | 1,660.00 | 1,684.00 | 1,684.00 | -4.97% | 227,000 |
| Jul 27, 2026 | 1,700.00 | 1,783.00 | 1,670.00 | 1,772.00 | 1,772.00 | 4.24% | 134,300 |
| Jul 24, 2026 | 1,743.00 | 1,755.00 | 1,677.00 | 1,700.00 | 1,700.00 | -4.66% | 131,500 |
| Jul 23, 2026 | 1,771.00 | 1,801.00 | 1,763.00 | 1,783.00 | 1,783.00 | 1.94% | 90,700 |
| Jul 22, 2026 | 1,775.00 | 1,819.00 | 1,738.00 | 1,749.00 | 1,749.00 | 0.81% | 173,700 |
| Jul 21, 2026 | 1,723.00 | 1,746.00 | 1,691.00 | 1,735.00 | 1,735.00 | 0.99% | 268,200 |
| Jul 17, 2026 | 1,743.00 | 1,789.00 | 1,631.00 | 1,718.00 | 1,718.00 | -5.08% | 277,900 |
| Jul 16, 2026 | 1,857.00 | 1,861.00 | 1,758.00 | 1,810.00 | 1,810.00 | -4.03% | 182,800 |
| Jul 15, 2026 | 1,782.00 | 1,900.00 | 1,742.00 | 1,886.00 | 1,886.00 | 4.14% | 278,100 |
| Jul 14, 2026 | 1,819.00 | 1,907.00 | 1,738.00 | 1,811.00 | 1,811.00 | 1.80% | 969,500 |
| Jul 13, 2026 | 1,740.00 | 1,798.00 | 1,657.00 | 1,779.00 | 1,779.00 | 2.54% | 571,100 |
| Jul 10, 2026 | 1,682.00 | 1,754.00 | 1,680.00 | 1,735.00 | 1,735.00 | 5.41% | 134,800 |
| Jul 9, 2026 | 1,675.00 | 1,683.00 | 1,637.00 | 1,646.00 | 1,646.00 | 0.67% | 92,900 |
| Jul 8, 2026 | 1,687.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.88% | 125,800 |
| Jul 7, 2026 | 1,777.00 | 1,777.00 | 1,701.00 | 1,701.00 | 1,701.00 | -5.13% | 126,600 |
| Jul 6, 2026 | 1,939.00 | 1,953.00 | 1,790.00 | 1,793.00 | 1,793.00 | -7.53% | 205,100 |
| Jul 3, 2026 | 1,854.00 | 1,945.00 | 1,854.00 | 1,939.00 | 1,939.00 | 2.38% | 107,300 |
| Jul 2, 2026 | 1,919.00 | 1,964.00 | 1,880.00 | 1,894.00 | 1,894.00 | -5.25% | 174,800 |
| Jul 1, 2026 | 1,834.00 | 2,034.00 | 1,828.00 | 1,999.00 | 1,999.00 | 9.06% | 248,400 |
| Jun 30, 2026 | 1,830.00 | 1,847.00 | 1,762.00 | 1,833.00 | 1,833.00 | 1.44% | 90,900 |
| Jun 29, 2026 | 1,820.00 | 1,832.00 | 1,752.00 | 1,807.00 | 1,807.00 | -0.22% | 97,200 |
| Jun 26, 2026 | 1,859.00 | 1,861.00 | 1,782.00 | 1,811.00 | 1,811.00 | -2.42% | 90,600 |
| Jun 25, 2026 | 1,894.00 | 1,906.00 | 1,848.00 | 1,856.00 | 1,856.00 | 1.09% | 58,300 |
| Jun 24, 2026 | 1,855.00 | 1,910.00 | 1,819.00 | 1,836.00 | 1,836.00 | -2.03% | 121,600 |
| Jun 23, 2026 | 1,972.00 | 1,972.00 | 1,874.00 | 1,874.00 | 1,874.00 | -4.19% | 111,900 |
| Jun 22, 2026 | 1,937.00 | 1,990.00 | 1,904.00 | 1,956.00 | 1,956.00 | 2.14% | 82,200 |
| Jun 19, 2026 | 1,910.00 | 1,950.00 | 1,890.00 | 1,915.00 | 1,915.00 | 0.95% | 67,700 |
| Jun 18, 2026 | 1,891.00 | 1,927.00 | 1,887.00 | 1,897.00 | 1,897.00 | 0.32% | 101,800 |
| Jun 17, 2026 | 1,846.00 | 1,891.00 | 1,834.00 | 1,891.00 | 1,891.00 | 0.37% | 75,600 |
| Jun 16, 2026 | 1,940.00 | 1,940.00 | 1,872.00 | 1,884.00 | 1,884.00 | -2.89% | 70,300 |
| Jun 15, 2026 | 1,932.00 | 1,940.00 | 1,886.00 | 1,940.00 | 1,940.00 | 4.58% | 78,400 |
| Jun 12, 2026 | 1,876.00 | 1,924.00 | 1,840.00 | 1,855.00 | 1,855.00 | 1.03% | 79,700 |
| Jun 11, 2026 | 1,804.00 | 1,843.00 | 1,729.00 | 1,836.00 | 1,836.00 | -1.55% | 124,700 |