INTLOOP Inc. (TYO:9556)
Japan · Delayed Price · Currency is JPY 1,961.00
+50.00 (2.62%)
May 8, 2026, 3:30 PM JST
INTLOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,911.00 | 1,977.00 | 1,901.00 | 1,961.00 | 1,961.00 | 2.62% | 51,500 |
| May 7, 2026 | 1,944.00 | 1,944.00 | 1,901.00 | 1,911.00 | 1,911.00 | 0.21% | 53,100 |
| May 1, 2026 | 1,918.00 | 1,933.00 | 1,864.00 | 1,907.00 | 1,907.00 | 0.74% | 56,100 |
| Apr 30, 2026 | 1,925.00 | 1,934.00 | 1,860.00 | 1,893.00 | 1,893.00 | -2.82% | 61,200 |
| Apr 28, 2026 | 1,911.00 | 1,948.00 | 1,886.00 | 1,948.00 | 1,948.00 | 0.67% | 53,200 |
| Apr 27, 2026 | 1,921.00 | 1,958.00 | 1,917.00 | 1,935.00 | 1,935.00 | -0.67% | 58,900 |
| Apr 24, 2026 | 1,998.00 | 2,015.00 | 1,937.00 | 1,948.00 | 1,948.00 | -2.94% | 74,000 |
| Apr 23, 2026 | 2,050.00 | 2,055.00 | 1,985.00 | 2,007.00 | 2,007.00 | -2.10% | 79,800 |
| Apr 22, 2026 | 2,099.00 | 2,126.00 | 2,037.00 | 2,050.00 | 2,050.00 | -1.96% | 79,500 |
| Apr 21, 2026 | 2,103.00 | 2,127.00 | 2,077.00 | 2,091.00 | 2,091.00 | -1.65% | 70,700 |
| Apr 20, 2026 | 2,099.00 | 2,134.00 | 2,063.00 | 2,126.00 | 2,126.00 | 2.06% | 91,000 |
| Apr 17, 2026 | 2,047.00 | 2,112.00 | 2,047.00 | 2,083.00 | 2,083.00 | 0.10% | 102,800 |
| Apr 16, 2026 | 2,123.00 | 2,141.00 | 2,038.00 | 2,081.00 | 2,081.00 | 4.21% | 155,500 |
| Apr 15, 2026 | 1,954.00 | 2,047.00 | 1,949.00 | 1,997.00 | 1,997.00 | 6.00% | 205,000 |
| Apr 14, 2026 | 1,824.00 | 1,905.00 | 1,816.00 | 1,884.00 | 1,884.00 | 4.67% | 100,600 |
| Apr 13, 2026 | 1,795.00 | 1,805.00 | 1,755.00 | 1,800.00 | 1,800.00 | -1.04% | 158,300 |
| Apr 10, 2026 | 1,910.00 | 1,915.00 | 1,818.00 | 1,819.00 | 1,819.00 | -6.67% | 204,700 |
| Apr 9, 2026 | 1,933.00 | 1,968.00 | 1,894.00 | 1,949.00 | 1,949.00 | 0.72% | 112,800 |
| Apr 8, 2026 | 1,896.00 | 1,935.00 | 1,895.00 | 1,935.00 | 1,935.00 | 5.05% | 105,700 |
| Apr 7, 2026 | 1,788.00 | 1,844.00 | 1,780.00 | 1,842.00 | 1,842.00 | 2.73% | 100,400 |
| Apr 6, 2026 | 1,781.00 | 1,817.00 | 1,772.00 | 1,793.00 | 1,793.00 | 0.62% | 60,100 |
| Apr 3, 2026 | 1,761.00 | 1,825.00 | 1,761.00 | 1,782.00 | 1,782.00 | 0.79% | 84,000 |
| Apr 2, 2026 | 1,807.00 | 1,830.00 | 1,758.00 | 1,768.00 | 1,768.00 | -1.23% | 83,200 |
| Apr 1, 2026 | 1,767.00 | 1,804.00 | 1,748.00 | 1,790.00 | 1,790.00 | 5.79% | 97,900 |
| Mar 31, 2026 | 1,732.00 | 1,766.00 | 1,692.00 | 1,692.00 | 1,692.00 | -1.46% | 99,300 |
| Mar 30, 2026 | 1,682.00 | 1,721.00 | 1,664.00 | 1,717.00 | 1,717.00 | -3.27% | 124,600 |
| 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 |