INTLOOP Inc. (TYO:9556)
Japan · Delayed Price · Currency is JPY 1,848.00
+81.00 (4.58%)
Jul 21, 2026, 3:30 PM JST
INTLOOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,765.00 | 1,777.00 | 1,708.00 | 1,767.00 | 1,767.00 | 0.06% | 44,500 |
| Jul 16, 2026 | 1,811.00 | 1,830.00 | 1,766.00 | 1,766.00 | 1,766.00 | -2.48% | 11,700 |
| Jul 15, 2026 | 1,780.00 | 1,813.00 | 1,763.00 | 1,811.00 | 1,811.00 | 1.23% | 13,200 |
| Jul 14, 2026 | 1,799.00 | 1,807.00 | 1,766.00 | 1,789.00 | 1,789.00 | 0.79% | 14,600 |
| Jul 13, 2026 | 1,781.00 | 1,803.00 | 1,741.00 | 1,775.00 | 1,775.00 | -1.28% | 22,400 |
| Jul 10, 2026 | 1,775.00 | 1,802.00 | 1,733.00 | 1,798.00 | 1,798.00 | 3.51% | 29,900 |
| Jul 9, 2026 | 1,813.00 | 1,838.00 | 1,733.00 | 1,737.00 | 1,737.00 | -5.39% | 70,600 |
| Jul 8, 2026 | 1,915.00 | 1,915.00 | 1,766.00 | 1,836.00 | 1,836.00 | -3.47% | 188,600 |
| Jul 7, 2026 | 1,768.00 | 1,916.00 | 1,768.00 | 1,902.00 | 1,902.00 | 8.25% | 104,900 |
| Jul 6, 2026 | 1,784.00 | 1,808.00 | 1,743.00 | 1,757.00 | 1,757.00 | -1.01% | 35,600 |
| Jul 3, 2026 | 1,723.00 | 1,775.00 | 1,702.00 | 1,775.00 | 1,775.00 | 3.20% | 48,500 |
| Jul 2, 2026 | 1,668.00 | 1,722.00 | 1,651.00 | 1,720.00 | 1,720.00 | 3.61% | 40,900 |
| Jul 1, 2026 | 1,698.00 | 1,698.00 | 1,650.00 | 1,660.00 | 1,660.00 | -2.30% | 28,000 |
| Jun 30, 2026 | 1,727.00 | 1,729.00 | 1,660.00 | 1,699.00 | 1,699.00 | -0.76% | 19,000 |
| Jun 29, 2026 | 1,723.00 | 1,736.00 | 1,684.00 | 1,712.00 | 1,712.00 | 0.29% | 30,900 |
| Jun 26, 2026 | 1,682.00 | 1,716.00 | 1,677.00 | 1,707.00 | 1,707.00 | 1.49% | 24,400 |
| Jun 25, 2026 | 1,695.00 | 1,717.00 | 1,661.00 | 1,682.00 | 1,682.00 | -0.24% | 35,000 |
| Jun 24, 2026 | 1,629.00 | 1,688.00 | 1,629.00 | 1,686.00 | 1,686.00 | 3.50% | 23,500 |
| Jun 23, 2026 | 1,736.00 | 1,736.00 | 1,626.00 | 1,629.00 | 1,629.00 | -6.86% | 39,700 |
| Jun 22, 2026 | 1,801.00 | 1,825.00 | 1,740.00 | 1,749.00 | 1,749.00 | -3.42% | 40,300 |
| Jun 19, 2026 | 1,854.00 | 1,854.00 | 1,758.00 | 1,811.00 | 1,811.00 | -1.20% | 30,800 |
| Jun 18, 2026 | 1,803.00 | 1,864.00 | 1,796.00 | 1,833.00 | 1,833.00 | 0.49% | 37,400 |
| Jun 17, 2026 | 1,784.00 | 1,856.00 | 1,784.00 | 1,824.00 | 1,824.00 | 2.47% | 50,400 |
| Jun 16, 2026 | 1,761.00 | 1,852.00 | 1,751.00 | 1,780.00 | 1,780.00 | 0.96% | 64,200 |
| Jun 15, 2026 | 1,688.00 | 1,798.00 | 1,688.00 | 1,763.00 | 1,763.00 | 6.98% | 119,200 |
| Jun 12, 2026 | 1,715.00 | 1,722.00 | 1,401.00 | 1,648.00 | 1,648.00 | -3.63% | 490,200 |
| Jun 11, 2026 | 1,731.00 | 1,731.00 | 1,664.00 | 1,710.00 | 1,710.00 | -1.21% | 60,800 |
| Jun 10, 2026 | 1,777.00 | 1,788.00 | 1,716.00 | 1,731.00 | 1,731.00 | -2.59% | 36,400 |
| Jun 9, 2026 | 1,761.00 | 1,805.00 | 1,737.00 | 1,777.00 | 1,777.00 | 2.42% | 78,800 |
| Jun 8, 2026 | 1,858.00 | 1,859.00 | 1,718.00 | 1,735.00 | 1,735.00 | -6.62% | 92,000 |
| Jun 5, 2026 | 1,825.00 | 1,876.00 | 1,821.00 | 1,858.00 | 1,858.00 | 4.09% | 64,200 |
| Jun 4, 2026 | 1,800.00 | 1,833.00 | 1,756.00 | 1,785.00 | 1,785.00 | -0.56% | 61,000 |
| Jun 3, 2026 | 1,839.00 | 1,848.00 | 1,791.00 | 1,795.00 | 1,795.00 | -3.03% | 54,400 |
| Jun 2, 2026 | 1,795.00 | 1,863.00 | 1,782.00 | 1,851.00 | 1,851.00 | 3.23% | 110,300 |
| Jun 1, 2026 | 1,761.00 | 1,814.00 | 1,745.00 | 1,793.00 | 1,793.00 | 3.64% | 73,600 |
| May 29, 2026 | 1,726.00 | 1,791.00 | 1,726.00 | 1,730.00 | 1,730.00 | 0.29% | 60,500 |
| May 28, 2026 | 1,715.00 | 1,734.00 | 1,694.00 | 1,725.00 | 1,725.00 | 0.82% | 42,300 |
| May 27, 2026 | 1,727.00 | 1,739.00 | 1,696.00 | 1,711.00 | 1,711.00 | - | 42,000 |
| May 26, 2026 | 1,721.00 | 1,740.00 | 1,694.00 | 1,711.00 | 1,711.00 | -0.58% | 32,700 |
| May 25, 2026 | 1,740.00 | 1,740.00 | 1,682.00 | 1,721.00 | 1,721.00 | 1.24% | 49,800 |
| May 22, 2026 | 1,693.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.41% | 62,800 |
| May 21, 2026 | 1,722.00 | 1,724.00 | 1,682.00 | 1,693.00 | 1,693.00 | -0.29% | 59,600 |
| May 20, 2026 | 1,804.00 | 1,804.00 | 1,689.00 | 1,698.00 | 1,698.00 | -6.29% | 83,800 |
| May 19, 2026 | 1,770.00 | 1,864.00 | 1,770.00 | 1,812.00 | 1,812.00 | 3.48% | 73,000 |
| May 18, 2026 | 1,797.00 | 1,815.00 | 1,740.00 | 1,751.00 | 1,751.00 | -1.63% | 50,000 |
| May 15, 2026 | 1,800.00 | 1,829.00 | 1,757.00 | 1,780.00 | 1,780.00 | -0.84% | 44,400 |
| May 14, 2026 | 1,881.00 | 1,885.00 | 1,782.00 | 1,795.00 | 1,795.00 | -5.43% | 61,400 |
| May 13, 2026 | 1,888.00 | 1,910.00 | 1,885.00 | 1,898.00 | 1,898.00 | -0.42% | 27,000 |
| May 12, 2026 | 1,955.00 | 1,955.00 | 1,889.00 | 1,906.00 | 1,906.00 | -2.51% | 51,900 |
| May 11, 2026 | 1,961.00 | 1,961.00 | 1,926.00 | 1,955.00 | 1,955.00 | -0.31% | 45,700 |