Skip to main content
logo
INTLOOP Inc. (TYO:9556)
Japan flag Japan · Delayed Price · Currency is JPY
4,090.00
-240.00 (-5.54%)
Oct 17, 2025, 1:43 PM JST

INTLOOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20254,330.004,340.004,080.004,090.004,090.00-5.54%80,100
Oct 16, 20254,415.004,430.004,260.004,330.004,330.00-1.81%77,700
Oct 15, 20254,210.004,410.004,165.004,410.004,410.006.01%90,300
Oct 14, 20254,335.004,385.004,160.004,160.004,160.00-7.04%133,100
Oct 10, 20254,480.004,580.004,415.004,475.004,475.000.56%74,000
Oct 9, 20254,525.004,600.004,395.004,450.004,450.00-1.11%94,900
Oct 8, 20254,455.004,525.004,400.004,500.004,500.003.93%107,300
Oct 7, 20254,275.004,385.004,235.004,330.004,330.002.97%90,400
Oct 6, 20254,290.004,290.004,060.004,205.004,205.00-2.44%162,700
Oct 3, 20254,135.004,365.004,105.004,310.004,310.006.03%123,800
Oct 2, 20254,225.004,230.004,035.004,065.004,065.00-3.79%125,800
Oct 1, 20254,470.004,470.004,190.004,225.004,225.00-6.22%109,400
Sep 30, 20254,545.004,565.004,395.004,505.004,505.00-0.77%94,900
Sep 29, 20254,620.004,660.004,450.004,540.004,540.00-1.63%80,400
Sep 26, 20254,870.004,875.004,600.004,615.004,615.00-2.43%93,500
Sep 25, 20254,715.004,795.004,665.004,730.004,730.000.64%77,100
Sep 24, 20254,790.004,795.004,620.004,700.004,700.00-0.53%75,800
Sep 22, 20254,600.004,780.004,535.004,725.004,725.005.94%146,200
Sep 19, 20254,485.004,500.004,280.004,460.004,460.00-1.98%146,200
Sep 18, 20254,490.004,570.004,425.004,550.004,550.00-0.22%91,200
Sep 17, 20254,235.004,665.004,235.004,560.004,560.007.17%232,800
Sep 16, 20254,215.004,390.004,040.004,255.004,255.002.16%325,300
Sep 12, 20253,895.004,220.003,695.004,165.004,165.0011.36%724,900
Sep 11, 20253,840.003,840.003,725.003,740.003,740.00-2.35%724,900
Sep 10, 20253,820.003,835.003,725.003,830.003,830.002.13%38,900
Sep 9, 20253,845.003,915.003,730.003,750.003,750.00-0.79%70,900
Sep 8, 20253,830.003,830.003,725.003,780.003,780.003.70%62,600
Sep 5, 20253,500.003,645.003,495.003,645.003,645.003.26%57,900
Sep 4, 20253,565.003,620.003,475.003,530.003,530.00-3.68%96,700
Sep 3, 20253,645.003,735.003,495.003,665.003,665.00-0.41%58,500
Sep 2, 20253,740.003,810.003,680.003,680.003,680.00-1.47%39,200
Sep 1, 20253,700.003,800.003,630.003,735.003,735.00-0.40%34,400
Aug 29, 20253,720.003,815.003,705.003,750.003,750.000.81%25,700
Aug 28, 20253,825.003,840.003,680.003,720.003,720.00-2.87%39,300
Aug 27, 20253,820.003,830.003,770.003,830.003,830.00-0.52%56,400
Aug 26, 20253,850.003,850.003,760.003,850.003,850.00-0.13%30,400
Aug 25, 20253,835.003,865.003,790.003,855.003,855.002.53%60,400
Aug 22, 20253,780.003,825.003,720.003,760.003,760.00-0.40%63,200
Aug 21, 20253,715.003,835.003,715.003,775.003,775.002.72%72,400
Aug 20, 20253,755.003,755.003,650.003,675.003,675.00-3.92%108,800
Aug 19, 20253,820.003,840.003,750.003,825.003,825.000.13%47,200
Aug 18, 20253,725.003,860.003,725.003,820.003,820.003.52%184,000
Aug 15, 20253,700.003,725.003,655.003,690.003,690.000.68%93,200
Aug 14, 20253,535.003,715.003,535.003,665.003,665.003.09%87,200
Aug 13, 20253,515.003,595.003,435.003,555.003,555.001.28%121,200
Aug 12, 20253,565.003,600.003,505.003,510.003,510.00-2.77%142,800
Aug 8, 20253,675.003,680.003,525.003,610.003,610.00-2.43%184,800
Aug 7, 20253,500.003,700.003,500.003,700.003,700.004.96%156,800
Aug 6, 20253,530.003,540.003,450.003,525.003,525.00-0.14%142,000
Aug 5, 20253,620.003,650.003,510.003,530.003,530.00-2.08%105,600