Skip to main content
logo
INTLOOP Inc. (TYO:9556)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
-110.00 (-3.37%)
At close: Feb 16, 2026

INTLOOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20254,125.004,125.003,945.004,000.004,000.00-4.65%76,500
Dec 17, 20254,240.004,335.004,100.004,195.004,195.00-0.71%71,400
Dec 16, 20254,155.004,295.004,025.004,225.004,225.001.56%94,400
Dec 15, 20253,945.004,300.003,910.004,160.004,160.003.61%134,000
Dec 12, 20253,815.004,180.003,720.004,015.004,015.006.92%322,700
Dec 11, 20253,915.003,915.003,735.003,755.003,755.00-4.09%81,100
Dec 10, 20253,840.003,925.003,820.003,915.003,915.001.95%46,200
Dec 9, 20253,980.003,980.003,815.003,840.003,840.00-3.27%70,000
Dec 8, 20253,930.003,975.003,865.003,970.003,970.002.85%60,900
Dec 5, 20253,965.004,000.003,860.003,860.003,860.00-2.65%44,200
Dec 4, 20253,870.004,000.003,870.003,965.003,965.001.67%42,500
Dec 3, 20253,820.003,950.003,810.003,900.003,900.001.69%39,500
Dec 2, 20253,935.003,950.003,820.003,835.003,835.00-1.29%44,300
Dec 1, 20254,015.004,025.003,875.003,885.003,885.00-3.00%43,700