INTLOOP Inc. (TYO:9556)
Japan · Delayed Price · Currency is JPY 1,686.00
+57.00 (3.50%)
Jun 24, 2026, 3:30 PM JST
INTLOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,629.00 | 1,688.00 | 1,629.00 | 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 |
| 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 |