Inter Action Corporation (TYO:7725)
Japan · Delayed Price · Currency is JPY 1,880.00
+13.00 (0.70%)
Oct 2, 2026, 9:23 AM JST
Inter Action Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,917.00 | 1,966.00 | 1,863.00 | 1,871.00 | 1,871.00 | -2.40% | 78,900 |
| Aug 26, 2026 | 1,883.00 | 1,917.00 | 1,845.00 | 1,917.00 | 1,917.00 | 1.81% | 77,500 |
| Aug 25, 2026 | 1,890.00 | 1,897.00 | 1,845.00 | 1,883.00 | 1,883.00 | 0.37% | 43,300 |
| Aug 24, 2026 | 1,871.00 | 1,909.00 | 1,848.00 | 1,876.00 | 1,876.00 | 0.05% | 63,400 |
| Aug 21, 2026 | 1,877.00 | 1,880.00 | 1,835.00 | 1,875.00 | 1,875.00 | -1.21% | 73,100 |
| 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 |