INTLOOP Inc. (TYO:9556)
Japan · Delayed Price · Currency is JPY 1,775.00
+43.00 (2.48%)
At close: Mar 27, 2026
INTLOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,736.00 | 1,800.00 | 1,736.00 | 1,775.00 | 1,775.00 | 2.48% | 126,800 |
| Mar 26, 2026 | 1,807.00 | 1,807.00 | 1,722.00 | 1,732.00 | 1,732.00 | -4.99% | 133,800 |
| Mar 25, 2026 | 1,781.00 | 1,847.00 | 1,769.00 | 1,823.00 | 1,823.00 | 4.71% | 106,900 |
| Mar 24, 2026 | 1,795.00 | 1,795.00 | 1,725.00 | 1,741.00 | 1,741.00 | -0.80% | 138,100 |
| Mar 23, 2026 | 1,799.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | -7.19% | 162,600 |
| Mar 19, 2026 | 1,950.00 | 1,950.00 | 1,876.00 | 1,891.00 | 1,891.00 | -5.26% | 176,100 |
| Mar 18, 2026 | 1,998.00 | 2,030.00 | 1,967.00 | 1,996.00 | 1,996.00 | 1.94% | 107,400 |
| Mar 17, 2026 | 2,011.00 | 2,048.00 | 1,934.00 | 1,958.00 | 1,958.00 | -2.64% | 265,700 |
| Mar 16, 2026 | 2,035.00 | 2,049.00 | 1,962.00 | 2,011.00 | 2,011.00 | -6.29% | 435,500 |
| Mar 13, 2026 | 2,579.00 | 2,670.00 | 2,111.00 | 2,146.00 | 2,146.00 | -17.78% | 967,800 |
| Mar 12, 2026 | 2,650.00 | 2,656.00 | 2,585.00 | 2,610.00 | 2,610.00 | -4.43% | 149,900 |
| Mar 11, 2026 | 2,720.00 | 2,771.00 | 2,664.00 | 2,731.00 | 2,731.00 | -1.41% | 128,900 |
| Mar 10, 2026 | 2,811.00 | 2,811.00 | 2,688.00 | 2,770.00 | 2,770.00 | -0.93% | 86,200 |
| Mar 9, 2026 | 2,727.00 | 2,796.00 | 2,710.00 | 2,796.00 | 2,796.00 | -3.65% | 99,700 |
| Mar 6, 2026 | 2,762.00 | 2,919.00 | 2,762.00 | 2,902.00 | 2,902.00 | 4.28% | 69,400 |
| Mar 5, 2026 | 2,771.00 | 2,832.00 | 2,761.00 | 2,783.00 | 2,783.00 | 2.28% | 75,800 |
| Mar 4, 2026 | 2,800.00 | 2,826.00 | 2,694.00 | 2,721.00 | 2,721.00 | -4.12% | 98,900 |
| Mar 3, 2026 | 2,931.00 | 2,946.00 | 2,834.00 | 2,838.00 | 2,838.00 | -3.83% | 89,200 |
| Mar 2, 2026 | 3,025.00 | 3,025.00 | 2,951.00 | 2,951.00 | 2,951.00 | -4.34% | 55,800 |
| Feb 27, 2026 | 3,090.00 | 3,175.00 | 3,050.00 | 3,085.00 | 3,085.00 | 2.15% | 53,000 |
| Feb 26, 2026 | 2,980.00 | 3,070.00 | 2,930.00 | 3,020.00 | 3,020.00 | 2.27% | 64,600 |
| Feb 25, 2026 | 2,965.00 | 3,030.00 | 2,935.00 | 2,953.00 | 2,953.00 | -0.27% | 72,500 |
| Feb 24, 2026 | 3,070.00 | 3,095.00 | 2,956.00 | 2,961.00 | 2,961.00 | -4.02% | 73,000 |
| Feb 20, 2026 | 3,175.00 | 3,175.00 | 3,070.00 | 3,085.00 | 3,085.00 | -2.83% | 34,400 |
| Feb 19, 2026 | 3,195.00 | 3,205.00 | 3,115.00 | 3,175.00 | 3,175.00 | 0.32% | 62,900 |
| Feb 18, 2026 | 3,165.00 | 3,200.00 | 3,130.00 | 3,165.00 | 3,165.00 | -1.25% | 32,600 |
| Feb 17, 2026 | 3,210.00 | 3,210.00 | 3,140.00 | 3,205.00 | 3,205.00 | 1.75% | 38,600 |
| Feb 16, 2026 | 3,200.00 | 3,230.00 | 3,070.00 | 3,150.00 | 3,150.00 | -3.37% | 122,200 |
| Feb 13, 2026 | 3,420.00 | 3,420.00 | 3,245.00 | 3,260.00 | 3,260.00 | -5.23% | 104,700 |
| Feb 12, 2026 | 3,475.00 | 3,480.00 | 3,400.00 | 3,440.00 | 3,440.00 | -0.58% | 52,800 |
| Feb 10, 2026 | 3,355.00 | 3,470.00 | 3,325.00 | 3,460.00 | 3,460.00 | 2.52% | 41,400 |
| Feb 9, 2026 | 3,335.00 | 3,375.00 | 3,260.00 | 3,375.00 | 3,375.00 | 2.74% | 58,600 |
| Feb 6, 2026 | 3,305.00 | 3,305.00 | 3,215.00 | 3,285.00 | 3,285.00 | -1.50% | 74,600 |
| Feb 5, 2026 | 3,230.00 | 3,395.00 | 3,135.00 | 3,335.00 | 3,335.00 | 2.62% | 125,200 |
| Feb 4, 2026 | 3,350.00 | 3,355.00 | 3,220.00 | 3,250.00 | 3,250.00 | -3.85% | 216,800 |
| Feb 3, 2026 | 3,540.00 | 3,565.00 | 3,380.00 | 3,380.00 | 3,380.00 | -5.19% | 138,800 |
| Feb 2, 2026 | 3,585.00 | 3,600.00 | 3,530.00 | 3,565.00 | 3,565.00 | -0.97% | 96,500 |
| Jan 30, 2026 | 3,595.00 | 3,625.00 | 3,550.00 | 3,600.00 | 3,600.00 | 0.84% | 55,500 |
| Jan 29, 2026 | 3,640.00 | 3,660.00 | 3,500.00 | 3,570.00 | 3,570.00 | -2.06% | 79,800 |
| Jan 28, 2026 | 3,650.00 | 3,675.00 | 3,600.00 | 3,645.00 | 3,645.00 | -0.55% | 59,300 |
| Jan 27, 2026 | 3,700.00 | 3,720.00 | 3,635.00 | 3,665.00 | 3,665.00 | 0.27% | 26,700 |
| Jan 26, 2026 | 3,750.00 | 3,750.00 | 3,585.00 | 3,655.00 | 3,655.00 | -1.88% | 77,800 |
| Jan 23, 2026 | 3,645.00 | 3,780.00 | 3,645.00 | 3,725.00 | 3,725.00 | 3.76% | 51,100 |
| Jan 22, 2026 | 3,670.00 | 3,695.00 | 3,535.00 | 3,590.00 | 3,590.00 | -2.45% | 94,600 |
| Jan 21, 2026 | 3,645.00 | 3,720.00 | 3,635.00 | 3,680.00 | 3,680.00 | -0.41% | 42,500 |
| Jan 20, 2026 | 3,705.00 | 3,740.00 | 3,670.00 | 3,695.00 | 3,695.00 | -1.07% | 46,100 |
| Jan 19, 2026 | 3,765.00 | 3,815.00 | 3,720.00 | 3,735.00 | 3,735.00 | - | 71,100 |
| Jan 16, 2026 | 3,710.00 | 3,735.00 | 3,650.00 | 3,735.00 | 3,735.00 | 0.95% | 57,000 |
| Jan 15, 2026 | 3,660.00 | 3,705.00 | 3,610.00 | 3,700.00 | 3,700.00 | 0.68% | 64,000 |
| Jan 14, 2026 | 3,805.00 | 3,835.00 | 3,660.00 | 3,675.00 | 3,675.00 | -3.29% | 59,900 |