Inter Action Corporation (TYO:7725)
Japan · Delayed Price · Currency is JPY 1,915.00
+18.00 (0.95%)
Jun 19, 2026, 3:30 PM JST
Inter Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,874.00 | 1,894.00 | 1,839.00 | 1,865.00 | 1,865.00 | -2.41% | 83,200 |
| Jun 9, 2026 | 1,963.00 | 1,978.00 | 1,853.00 | 1,911.00 | 1,911.00 | -0.68% | 200,200 |
| Jun 8, 2026 | 1,964.00 | 1,997.00 | 1,914.00 | 1,924.00 | 1,924.00 | -7.77% | 129,900 |
| Jun 5, 2026 | 2,080.00 | 2,117.00 | 2,046.00 | 2,086.00 | 2,086.00 | -0.67% | 78,400 |
| Jun 4, 2026 | 2,029.00 | 2,132.00 | 1,987.00 | 2,100.00 | 2,100.00 | 1.94% | 129,300 |
| Jun 3, 2026 | 2,030.00 | 2,088.00 | 2,013.00 | 2,060.00 | 2,060.00 | 0.83% | 128,400 |
| Jun 2, 2026 | 2,017.00 | 2,059.00 | 1,991.00 | 2,043.00 | 2,043.00 | -1.16% | 80,000 |
| Jun 1, 2026 | 2,157.00 | 2,157.00 | 2,046.00 | 2,067.00 | 2,067.00 | -4.04% | 160,800 |
| 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 |