Inter Action Corporation (TYO:7725)
Japan · Delayed Price · Currency is JPY 1,680.00
-57.00 (-3.28%)
Nov 12, 2026, 3:30 PM JST
Inter Action Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,743.00 | 1,751.00 | 1,662.00 | 1,680.00 | 1,680.00 | -3.28% | 89,400 |
| Nov 11, 2026 | 1,692.00 | 1,742.00 | 1,665.00 | 1,737.00 | 1,737.00 | 2.66% | 65,700 |
| Nov 10, 2026 | 1,640.00 | 1,703.00 | 1,623.00 | 1,692.00 | 1,692.00 | 6.82% | 95,700 |
| Nov 9, 2026 | 1,583.00 | 1,642.00 | 1,569.00 | 1,584.00 | 1,584.00 | 2.66% | 64,900 |
| Nov 6, 2026 | 1,481.00 | 1,578.00 | 1,472.00 | 1,543.00 | 1,543.00 | -5.97% | 139,500 |
| Nov 5, 2026 | 1,820.00 | 1,833.00 | 1,630.00 | 1,641.00 | 1,641.00 | -7.81% | 123,200 |
| Nov 4, 2026 | 1,858.00 | 1,865.00 | 1,720.00 | 1,780.00 | 1,780.00 | -2.31% | 117,400 |
| Nov 2, 2026 | 1,793.00 | 1,850.00 | 1,788.00 | 1,822.00 | 1,822.00 | 1.17% | 58,200 |
| Oct 30, 2026 | 1,779.00 | 1,857.00 | 1,768.00 | 1,801.00 | 1,801.00 | -0.61% | 100,600 |
| Oct 29, 2026 | 1,880.00 | 1,907.00 | 1,804.00 | 1,812.00 | 1,812.00 | -3.77% | 178,000 |
| Oct 28, 2026 | 1,815.00 | 1,909.00 | 1,815.00 | 1,883.00 | 1,883.00 | 5.31% | 144,500 |
| Oct 27, 2026 | 1,762.00 | 1,805.00 | 1,762.00 | 1,788.00 | 1,788.00 | 2.11% | 68,200 |
| Oct 26, 2026 | 1,760.00 | 1,768.00 | 1,705.00 | 1,751.00 | 1,751.00 | -0.40% | 69,200 |
| Oct 23, 2026 | 1,694.00 | 1,786.00 | 1,682.00 | 1,758.00 | 1,758.00 | 1.38% | 122,100 |
| Oct 22, 2026 | 1,800.00 | 1,818.00 | 1,720.00 | 1,734.00 | 1,734.00 | -1.48% | 90,300 |
| Oct 21, 2026 | 1,768.00 | 1,794.00 | 1,740.00 | 1,760.00 | 1,760.00 | 1.79% | 68,700 |
| Oct 20, 2026 | 1,748.00 | 1,753.00 | 1,692.00 | 1,729.00 | 1,729.00 | 0.23% | 91,900 |
| Oct 19, 2026 | 1,677.00 | 1,743.00 | 1,674.00 | 1,725.00 | 1,725.00 | 0.47% | 89,200 |
| Oct 16, 2026 | 1,654.00 | 1,722.00 | 1,654.00 | 1,717.00 | 1,717.00 | 6.32% | 108,200 |
| Oct 15, 2026 | 1,723.00 | 1,744.00 | 1,613.00 | 1,615.00 | 1,615.00 | -9.47% | 232,200 |
| Oct 14, 2026 | 1,701.00 | 1,875.00 | 1,694.00 | 1,784.00 | 1,784.00 | 0.17% | 407,600 |
| Oct 13, 2026 | 1,828.00 | 1,845.00 | 1,768.00 | 1,781.00 | 1,781.00 | -0.39% | 287,900 |
| Oct 9, 2026 | 1,759.00 | 1,800.00 | 1,723.00 | 1,788.00 | 1,788.00 | 1.59% | 76,400 |
| Oct 8, 2026 | 1,792.00 | 1,799.00 | 1,760.00 | 1,760.00 | 1,760.00 | -3.08% | 85,200 |
| Oct 7, 2026 | 1,838.00 | 1,838.00 | 1,770.00 | 1,816.00 | 1,816.00 | -1.04% | 78,600 |
| Oct 6, 2026 | 1,841.00 | 1,860.00 | 1,820.00 | 1,835.00 | 1,835.00 | 0.49% | 61,900 |
| Oct 5, 2026 | 1,846.00 | 1,865.00 | 1,823.00 | 1,826.00 | 1,826.00 | 1.11% | 82,900 |
| Oct 2, 2026 | 1,858.00 | 1,889.00 | 1,806.00 | 1,806.00 | 1,806.00 | -3.27% | 93,600 |
| Oct 1, 2026 | 1,829.00 | 1,870.00 | 1,829.00 | 1,867.00 | 1,867.00 | 2.08% | 92,400 |
| Sep 30, 2026 | 1,821.00 | 1,852.00 | 1,814.00 | 1,829.00 | 1,829.00 | 0.61% | 63,100 |
| Sep 29, 2026 | 1,767.00 | 1,819.00 | 1,767.00 | 1,818.00 | 1,818.00 | 2.65% | 54,400 |
| Sep 28, 2026 | 1,810.00 | 1,828.00 | 1,767.00 | 1,771.00 | 1,771.00 | -2.42% | 58,900 |
| Sep 25, 2026 | 1,806.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.33% | 64,000 |
| Sep 24, 2026 | 1,800.00 | 1,865.00 | 1,799.00 | 1,821.00 | 1,821.00 | 2.36% | 115,400 |
| Sep 18, 2026 | 1,787.00 | 1,798.00 | 1,768.00 | 1,779.00 | 1,779.00 | 0.51% | 53,100 |
| Sep 17, 2026 | 1,758.00 | 1,780.00 | 1,749.00 | 1,770.00 | 1,770.00 | 1.14% | 52,800 |
| Sep 16, 2026 | 1,720.00 | 1,753.00 | 1,713.00 | 1,750.00 | 1,750.00 | 0.81% | 41,500 |
| Sep 15, 2026 | 1,649.00 | 1,744.00 | 1,646.00 | 1,736.00 | 1,736.00 | 4.39% | 74,300 |
| Sep 14, 2026 | 1,660.00 | 1,676.00 | 1,639.00 | 1,663.00 | 1,663.00 | -1.71% | 82,000 |
| Sep 11, 2026 | 1,670.00 | 1,716.00 | 1,670.00 | 1,692.00 | 1,692.00 | -3.31% | 85,900 |
| Sep 10, 2026 | 1,700.00 | 1,750.00 | 1,689.00 | 1,750.00 | 1,750.00 | 1.45% | 38,000 |
| Sep 9, 2026 | 1,703.00 | 1,737.00 | 1,703.00 | 1,725.00 | 1,725.00 | 0.70% | 50,600 |
| Sep 8, 2026 | 1,755.00 | 1,782.00 | 1,711.00 | 1,713.00 | 1,713.00 | -3.55% | 61,600 |
| Sep 7, 2026 | 1,732.00 | 1,788.00 | 1,732.00 | 1,776.00 | 1,776.00 | 2.07% | 63,500 |
| Sep 4, 2026 | 1,690.00 | 1,746.00 | 1,690.00 | 1,740.00 | 1,740.00 | 2.96% | 60,700 |
| Sep 3, 2026 | 1,722.00 | 1,727.00 | 1,689.00 | 1,690.00 | 1,690.00 | 0.30% | 70,100 |
| Sep 2, 2026 | 1,741.00 | 1,743.00 | 1,675.00 | 1,685.00 | 1,685.00 | -5.28% | 287,400 |
| Sep 1, 2026 | 1,780.00 | 1,786.00 | 1,757.00 | 1,779.00 | 1,779.00 | -0.67% | 75,700 |
| Aug 31, 2026 | 1,783.00 | 1,799.00 | 1,752.00 | 1,791.00 | 1,791.00 | -2.02% | 78,000 |
| Aug 28, 2026 | 1,867.00 | 1,890.00 | 1,825.00 | 1,828.00 | 1,828.00 | -2.30% | 68,700 |