INTLOOP Inc. (TYO:9556)
Japan · Delayed Price · Currency is JPY 2,470.00
+54.00 (2.24%)
Sep 8, 2026, 11:30 AM JST
INTLOOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2,303.00 | 2,436.00 | 2,303.00 | 2,416.00 | 2,416.00 | 2.68% | 70,700 |
| Sep 4, 2026 | 2,200.00 | 2,389.00 | 2,193.00 | 2,353.00 | 2,353.00 | 7.10% | 101,300 |
| Sep 3, 2026 | 2,252.00 | 2,267.00 | 2,176.00 | 2,197.00 | 2,197.00 | -2.40% | 74,600 |
| Sep 2, 2026 | 2,327.00 | 2,327.00 | 2,247.00 | 2,251.00 | 2,251.00 | -4.21% | 65,500 |
| Sep 1, 2026 | 2,319.00 | 2,356.00 | 2,300.00 | 2,350.00 | 2,350.00 | 1.16% | 26,000 |
| Aug 31, 2026 | 2,347.00 | 2,356.00 | 2,285.00 | 2,323.00 | 2,323.00 | -1.61% | 29,600 |
| Aug 28, 2026 | 2,352.00 | 2,400.00 | 2,343.00 | 2,361.00 | 2,361.00 | 0.55% | 36,100 |
| Aug 27, 2026 | 2,313.00 | 2,406.00 | 2,250.00 | 2,348.00 | 2,348.00 | 0.99% | 102,500 |
| Aug 26, 2026 | 2,311.00 | 2,368.00 | 2,291.00 | 2,325.00 | 2,325.00 | 1.13% | 61,600 |
| Aug 25, 2026 | 2,245.00 | 2,299.00 | 2,218.00 | 2,299.00 | 2,299.00 | 2.50% | 42,600 |
| Aug 24, 2026 | 2,244.00 | 2,299.00 | 2,222.00 | 2,243.00 | 2,243.00 | 0.04% | 36,500 |
| Aug 21, 2026 | 2,183.00 | 2,246.00 | 2,181.00 | 2,242.00 | 2,242.00 | 2.70% | 39,500 |
| Aug 20, 2026 | 2,116.00 | 2,184.00 | 2,116.00 | 2,183.00 | 2,183.00 | 3.17% | 26,700 |
| Aug 19, 2026 | 2,107.00 | 2,125.00 | 2,067.00 | 2,116.00 | 2,116.00 | 0.43% | 23,100 |
| Aug 18, 2026 | 2,115.00 | 2,164.00 | 2,077.00 | 2,107.00 | 2,107.00 | -3.97% | 38,500 |
| Aug 17, 2026 | 2,060.00 | 2,219.00 | 2,054.00 | 2,194.00 | 2,194.00 | 6.50% | 113,200 |
| Aug 14, 2026 | 1,980.00 | 2,060.00 | 1,959.00 | 2,060.00 | 2,060.00 | 4.04% | 42,800 |
| Aug 13, 2026 | 1,999.00 | 2,004.00 | 1,962.00 | 1,980.00 | 1,980.00 | -1.59% | 18,900 |
| Aug 12, 2026 | 1,907.00 | 2,019.00 | 1,905.00 | 2,012.00 | 2,012.00 | 4.19% | 33,200 |
| Aug 10, 2026 | 1,883.00 | 1,967.00 | 1,880.00 | 1,931.00 | 1,931.00 | 2.55% | 33,300 |
| Aug 7, 2026 | 1,930.00 | 1,937.00 | 1,880.00 | 1,883.00 | 1,883.00 | -1.93% | 25,200 |
| Aug 6, 2026 | 2,012.00 | 2,029.00 | 1,910.00 | 1,920.00 | 1,920.00 | -4.81% | 37,300 |
| Aug 5, 2026 | 2,028.00 | 2,038.00 | 1,996.00 | 2,017.00 | 2,017.00 | -0.05% | 28,100 |
| Aug 4, 2026 | 2,000.00 | 2,024.00 | 1,980.00 | 2,018.00 | 2,018.00 | 0.20% | 14,700 |
| Aug 3, 2026 | 2,020.00 | 2,040.00 | 1,941.00 | 2,014.00 | 2,014.00 | -2.42% | 36,400 |
| Jul 31, 2026 | 1,920.00 | 2,090.00 | 1,875.00 | 2,064.00 | 2,064.00 | 7.28% | 116,400 |
| Jul 30, 2026 | 1,923.00 | 1,931.00 | 1,836.00 | 1,924.00 | 1,924.00 | 2.07% | 44,300 |
| Jul 29, 2026 | 1,927.00 | 1,938.00 | 1,874.00 | 1,885.00 | 1,885.00 | -0.11% | 56,300 |
| Jul 28, 2026 | 1,871.00 | 1,934.00 | 1,871.00 | 1,887.00 | 1,887.00 | - | 30,900 |
| Jul 27, 2026 | 1,825.00 | 1,889.00 | 1,809.00 | 1,887.00 | 1,887.00 | 3.17% | 17,800 |
| Jul 24, 2026 | 1,864.00 | 1,864.00 | 1,790.00 | 1,829.00 | 1,829.00 | 0.11% | 27,200 |
| Jul 23, 2026 | 1,806.00 | 1,851.00 | 1,800.00 | 1,827.00 | 1,827.00 | 0.83% | 23,300 |
| Jul 22, 2026 | 1,848.00 | 1,860.00 | 1,802.00 | 1,812.00 | 1,812.00 | -1.95% | 32,200 |
| Jul 21, 2026 | 1,807.00 | 1,850.00 | 1,773.00 | 1,848.00 | 1,848.00 | 4.58% | 39,800 |
| 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 |