Skip to main content
logo
INTLOOP Inc. (TYO:9556)
Japan flag Japan · Delayed Price · Currency is JPY
2,255.00
+191.00 (9.25%)
Oct 16, 2026, 3:30 PM JST

INTLOOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,093.002,266.002,082.002,255.002,255.009.25%82,200
Oct 15, 20262,155.002,155.002,062.002,064.002,064.00-5.97%66,300
Oct 14, 20262,289.002,296.002,168.002,195.002,195.00-2.27%80,800
Oct 13, 20262,373.002,459.002,231.002,246.002,246.00-3.93%62,300
Oct 9, 20262,401.002,427.002,328.002,338.002,338.00-2.62%37,800
Oct 8, 20262,450.002,450.002,388.002,401.002,401.000.04%28,100
Oct 7, 20262,482.002,499.002,400.002,400.002,400.00-3.11%35,300
Oct 6, 20262,493.002,579.002,475.002,477.002,477.00-0.72%60,100
Oct 5, 20262,399.002,514.002,370.002,495.002,495.004.57%51,800
Oct 2, 20262,351.002,409.002,337.002,386.002,386.000.55%35,100
Oct 1, 20262,455.002,497.002,364.002,373.002,373.00-3.77%45,500
Sep 30, 20262,517.002,529.002,413.002,466.002,466.008.78%82,700
Sep 29, 20262,381.002,381.002,255.002,267.002,267.00-4.79%59,300
Sep 28, 20262,407.002,430.002,325.002,381.002,381.001.02%23,500
Sep 25, 20262,519.002,519.002,334.002,357.002,357.00-4.96%104,900
Sep 24, 20262,403.002,480.002,388.002,480.002,480.003.68%53,500
Sep 18, 20262,310.002,404.002,310.002,392.002,392.001.36%42,200
Sep 17, 20262,163.002,360.002,163.002,360.002,360.009.56%69,600
Sep 16, 20262,202.002,245.002,140.002,154.002,154.00-4.18%74,000
Sep 15, 20262,210.002,299.002,119.002,248.002,248.002.32%83,400
Sep 14, 20262,145.002,234.002,109.002,197.002,197.007.43%200,000
Sep 11, 20262,501.002,574.002,045.002,045.002,045.00-19.65%538,900
Sep 10, 20262,478.002,589.002,478.002,545.002,545.002.70%115,200
Sep 9, 20262,451.002,566.002,440.002,478.002,478.001.14%136,300
Sep 8, 20262,401.002,498.002,365.002,450.002,450.001.41%60,700
Sep 7, 20262,303.002,436.002,303.002,416.002,416.002.68%70,700
Sep 4, 20262,200.002,389.002,193.002,353.002,353.007.10%101,300
Sep 3, 20262,252.002,267.002,176.002,197.002,197.00-2.40%74,600
Sep 2, 20262,327.002,327.002,247.002,251.002,251.00-4.21%65,500
Sep 1, 20262,319.002,356.002,300.002,350.002,350.001.16%26,000
Aug 31, 20262,347.002,356.002,285.002,323.002,323.00-1.61%29,600
Aug 28, 20262,352.002,400.002,343.002,361.002,361.000.55%36,100
Aug 27, 20262,313.002,406.002,250.002,348.002,348.000.99%102,500
Aug 26, 20262,311.002,368.002,291.002,325.002,325.001.13%61,600
Aug 25, 20262,245.002,299.002,218.002,299.002,299.002.50%42,600
Aug 24, 20262,244.002,299.002,222.002,243.002,243.000.04%36,500
Aug 21, 20262,183.002,246.002,181.002,242.002,242.002.70%39,500
Aug 20, 20262,116.002,184.002,116.002,183.002,183.003.17%26,700
Aug 19, 20262,107.002,125.002,067.002,116.002,116.000.43%23,100
Aug 18, 20262,115.002,164.002,077.002,107.002,107.00-3.97%38,500
Aug 17, 20262,060.002,219.002,054.002,194.002,194.006.50%113,200
Aug 14, 20261,980.002,060.001,959.002,060.002,060.004.04%42,800
Aug 13, 20261,999.002,004.001,962.001,980.001,980.00-1.59%18,900
Aug 12, 20261,907.002,019.001,905.002,012.002,012.004.19%33,200
Aug 10, 20261,883.001,967.001,880.001,931.001,931.002.55%33,300
Aug 7, 20261,930.001,937.001,880.001,883.001,883.00-1.93%25,200
Aug 6, 20262,012.002,029.001,910.001,920.001,920.00-4.81%37,300
Aug 5, 20262,028.002,038.001,996.002,017.002,017.00-0.05%28,100
Aug 4, 20262,000.002,024.001,980.002,018.002,018.000.20%14,700
Aug 3, 20262,020.002,040.001,941.002,014.002,014.00-2.42%36,400