Skip to main content
logo
INTLOOP Inc. (TYO:9556)
Japan flag Japan · Delayed Price · Currency is JPY
2,796.00
-106.00 (-3.65%)
Mar 9, 2026, 3:30 PM JST

INTLOOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,762.002,919.002,762.002,902.002,902.004.28%69,400
Mar 5, 20262,771.002,832.002,761.002,783.002,783.002.28%75,800
Mar 4, 20262,800.002,826.002,694.002,721.002,721.00-4.12%98,900
Mar 3, 20262,931.002,946.002,834.002,838.002,838.00-3.83%89,200
Mar 2, 20263,025.003,025.002,951.002,951.002,951.00-4.34%55,800
Feb 27, 20263,090.003,175.003,050.003,085.003,085.002.15%53,000
Feb 26, 20262,980.003,070.002,930.003,020.003,020.002.27%64,600
Feb 25, 20262,965.003,030.002,935.002,953.002,953.00-0.27%72,500
Feb 24, 20263,070.003,095.002,956.002,961.002,961.00-4.02%73,000
Feb 20, 20263,175.003,175.003,070.003,085.003,085.00-2.83%34,400
Feb 19, 20263,195.003,205.003,115.003,175.003,175.000.32%62,900
Feb 18, 20263,165.003,200.003,130.003,165.003,165.00-1.25%32,600
Feb 17, 20263,210.003,210.003,140.003,205.003,205.001.75%38,600
Feb 16, 20263,200.003,230.003,070.003,150.003,150.00-3.37%122,200
Feb 13, 20263,420.003,420.003,245.003,260.003,260.00-5.23%104,700
Feb 12, 20263,475.003,480.003,400.003,440.003,440.00-0.58%52,800
Feb 10, 20263,355.003,470.003,325.003,460.003,460.002.52%41,400
Feb 9, 20263,335.003,375.003,260.003,375.003,375.002.74%58,600
Feb 6, 20263,305.003,305.003,215.003,285.003,285.00-1.50%74,600
Feb 5, 20263,230.003,395.003,135.003,335.003,335.002.62%125,200
Feb 4, 20263,350.003,355.003,220.003,250.003,250.00-3.85%216,800
Feb 3, 20263,540.003,565.003,380.003,380.003,380.00-5.19%138,800
Feb 2, 20263,585.003,600.003,530.003,565.003,565.00-0.97%96,500
Jan 30, 20263,595.003,625.003,550.003,600.003,600.000.84%55,500
Jan 29, 20263,640.003,660.003,500.003,570.003,570.00-2.06%79,800
Jan 28, 20263,650.003,675.003,600.003,645.003,645.00-0.55%59,300
Jan 27, 20263,700.003,720.003,635.003,665.003,665.000.27%26,700
Jan 26, 20263,750.003,750.003,585.003,655.003,655.00-1.88%77,800
Jan 23, 20263,645.003,780.003,645.003,725.003,725.003.76%51,100
Jan 22, 20263,670.003,695.003,535.003,590.003,590.00-2.45%94,600
Jan 21, 20263,645.003,720.003,635.003,680.003,680.00-0.41%42,500
Jan 20, 20263,705.003,740.003,670.003,695.003,695.00-1.07%46,100
Jan 19, 20263,765.003,815.003,720.003,735.003,735.00-71,100
Jan 16, 20263,710.003,735.003,650.003,735.003,735.000.95%57,000
Jan 15, 20263,660.003,705.003,610.003,700.003,700.000.68%64,000
Jan 14, 20263,805.003,835.003,660.003,675.003,675.00-3.29%59,900
Jan 13, 20263,915.003,960.003,770.003,800.003,800.00-2.69%61,900
Jan 9, 20263,850.004,010.003,850.003,905.003,905.001.56%86,700
Jan 8, 20263,725.003,900.003,725.003,845.003,845.004.91%69,100
Jan 7, 20263,725.003,745.003,640.003,665.003,665.00-1.48%79,200
Jan 6, 20263,650.003,800.003,635.003,720.003,720.000.81%113,600
Jan 5, 20263,965.003,965.003,625.003,690.003,690.00-5.99%218,000
Dec 30, 20254,130.004,130.003,900.003,925.003,925.00-5.54%61,000
Dec 29, 20254,140.004,160.004,045.004,155.004,155.000.61%52,300
Dec 26, 20254,055.004,130.004,045.004,130.004,130.001.35%43,400
Dec 25, 20253,975.004,120.003,910.004,075.004,075.002.52%47,500
Dec 24, 20253,990.004,025.003,955.003,975.003,975.00-0.75%36,500
Dec 23, 20254,050.004,115.004,000.004,005.004,005.00-1.84%22,700
Dec 22, 20254,130.004,185.004,050.004,080.004,080.00-1.69%40,700
Dec 19, 20254,000.004,165.004,000.004,150.004,150.003.75%32,900