Interlife Holdings Co., Ltd. (TYO:1418)
Japan
· Delayed Price · Currency is JPY 541.00
+11.00 (2.08%)
Mar 10, 2026, 3:30 PM JST
Interlife Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 531.00 | 531.00 | 517.00 | 530.00 | 530.00 | -3.64% | 94,700 |
| Mar 6, 2026 | 549.00 | 550.00 | 539.00 | 550.00 | 550.00 | 1.10% | 64,200 |
| Mar 5, 2026 | 533.00 | 546.00 | 533.00 | 544.00 | 544.00 | 4.02% | 58,800 |
| Mar 4, 2026 | 530.00 | 538.00 | 516.00 | 523.00 | 523.00 | -4.74% | 187,300 |
| Mar 3, 2026 | 554.00 | 557.00 | 548.00 | 549.00 | 549.00 | -1.26% | 142,000 |
| Mar 2, 2026 | 557.00 | 562.00 | 553.00 | 556.00 | 556.00 | -0.89% | 189,700 |
| Feb 27, 2026 | 567.00 | 568.00 | 559.00 | 561.00 | 561.00 | -0.53% | 120,000 |
| Feb 26, 2026 | 559.00 | 571.00 | 558.00 | 564.00 | 564.00 | -1.57% | 205,800 |
| Feb 25, 2026 | 575.00 | 576.00 | 572.00 | 573.00 | 558.00 | -0.17% | 64,100 |
| Feb 24, 2026 | 577.00 | 578.00 | 573.00 | 574.00 | 558.97 | -0.35% | 61,100 |
| Feb 20, 2026 | 586.00 | 586.00 | 574.00 | 576.00 | 560.92 | -1.54% | 67,400 |
| Feb 19, 2026 | 580.00 | 585.00 | 580.00 | 585.00 | 569.69 | 0.69% | 41,700 |
| Feb 18, 2026 | 581.00 | 582.00 | 576.00 | 581.00 | 565.79 | 0.87% | 27,600 |
| Feb 17, 2026 | 584.00 | 590.00 | 576.00 | 576.00 | 560.92 | -1.87% | 69,700 |
| Feb 16, 2026 | 583.00 | 591.00 | 582.00 | 587.00 | 571.63 | 0.69% | 71,500 |
| Feb 13, 2026 | 596.00 | 596.00 | 582.00 | 583.00 | 567.74 | -2.02% | 80,900 |
| Feb 12, 2026 | 602.00 | 603.00 | 593.00 | 595.00 | 579.42 | -1.33% | 196,100 |
| Feb 10, 2026 | 586.00 | 603.00 | 581.00 | 603.00 | 587.21 | 0.67% | 186,100 |
| Feb 9, 2026 | 613.00 | 615.00 | 591.00 | 599.00 | 583.32 | -1.16% | 148,500 |
| Feb 6, 2026 | 607.00 | 613.00 | 598.00 | 606.00 | 590.14 | -0.49% | 96,700 |
| Feb 5, 2026 | 610.00 | 616.00 | 604.00 | 609.00 | 593.06 | -0.16% | 126,400 |
| Feb 4, 2026 | 590.00 | 610.00 | 589.00 | 610.00 | 594.03 | 2.35% | 82,800 |
| Feb 3, 2026 | 590.00 | 603.00 | 589.00 | 596.00 | 580.40 | 1.02% | 48,400 |
| Feb 2, 2026 | 588.00 | 598.00 | 583.00 | 590.00 | 574.55 | 2.08% | 92,400 |
| Jan 30, 2026 | 580.00 | 580.00 | 570.00 | 578.00 | 562.87 | 1.05% | 56,200 |
| Jan 29, 2026 | 574.00 | 577.00 | 558.00 | 572.00 | 557.03 | -1.38% | 81,800 |
| Jan 28, 2026 | 603.00 | 603.00 | 562.00 | 580.00 | 564.82 | -4.92% | 260,300 |
| Jan 27, 2026 | 612.00 | 614.00 | 608.00 | 610.00 | 594.03 | -0.33% | 44,600 |
| Jan 26, 2026 | 616.00 | 617.00 | 608.00 | 612.00 | 595.98 | -0.65% | 52,900 |
| Jan 23, 2026 | 616.00 | 627.00 | 613.00 | 616.00 | 599.87 | -0.48% | 62,100 |
| Jan 22, 2026 | 617.00 | 623.00 | 612.00 | 619.00 | 602.80 | 0.16% | 59,500 |
| Jan 21, 2026 | 619.00 | 635.00 | 614.00 | 618.00 | 601.82 | -1.75% | 132,200 |
| Jan 20, 2026 | 625.00 | 629.00 | 616.00 | 629.00 | 612.53 | 1.13% | 65,400 |
| Jan 19, 2026 | 628.00 | 628.00 | 614.00 | 622.00 | 605.72 | -1.27% | 119,900 |
| Jan 16, 2026 | 635.00 | 653.00 | 621.00 | 630.00 | 613.51 | -0.79% | 194,100 |
| Jan 15, 2026 | 617.00 | 640.00 | 598.00 | 635.00 | 618.38 | -8.90% | 530,100 |
| Jan 14, 2026 | 724.00 | 729.00 | 697.00 | 697.00 | 678.75 | -4.26% | 114,000 |
| Jan 13, 2026 | 708.00 | 728.00 | 696.00 | 728.00 | 708.94 | 4.15% | 114,800 |
| Jan 9, 2026 | 701.00 | 709.00 | 691.00 | 699.00 | 680.70 | - | 87,200 |
| Jan 8, 2026 | 708.00 | 719.00 | 698.00 | 699.00 | 680.70 | -0.43% | 75,700 |
| Jan 7, 2026 | 686.00 | 705.00 | 682.00 | 702.00 | 683.62 | 2.48% | 120,200 |
| Jan 6, 2026 | 704.00 | 711.00 | 673.00 | 685.00 | 667.07 | -3.11% | 142,200 |
| Jan 5, 2026 | 711.00 | 714.00 | 700.00 | 707.00 | 688.49 | -0.56% | 130,700 |
| Dec 30, 2025 | 715.00 | 728.00 | 702.00 | 711.00 | 692.39 | -0.97% | 177,600 |
| Dec 29, 2025 | 695.00 | 718.00 | 686.00 | 718.00 | 699.20 | 4.36% | 146,100 |
| Dec 26, 2025 | 676.00 | 692.00 | 672.00 | 688.00 | 669.99 | 1.78% | 80,400 |
| Dec 25, 2025 | 682.00 | 683.00 | 676.00 | 676.00 | 658.30 | -0.15% | 61,500 |
| Dec 24, 2025 | 682.00 | 682.00 | 670.00 | 677.00 | 659.28 | - | 48,200 |
| Dec 23, 2025 | 660.00 | 678.00 | 656.00 | 677.00 | 659.28 | 2.89% | 94,300 |
| Dec 22, 2025 | 671.00 | 674.00 | 657.00 | 658.00 | 640.77 | -0.90% | 114,100 |
| Dec 19, 2025 | 635.00 | 664.00 | 635.00 | 664.00 | 646.62 | 4.08% | 89,200 |
| Dec 18, 2025 | 642.00 | 659.00 | 625.00 | 638.00 | 621.30 | 0.95% | 139,800 |
| Dec 17, 2025 | 617.00 | 636.00 | 615.00 | 632.00 | 615.46 | 2.60% | 63,400 |
| Dec 16, 2025 | 606.00 | 619.00 | 606.00 | 616.00 | 599.87 | 1.32% | 31,700 |
| Dec 15, 2025 | 606.00 | 614.00 | 606.00 | 608.00 | 592.08 | 0.33% | 44,900 |
| Dec 12, 2025 | 597.00 | 611.00 | 597.00 | 606.00 | 590.14 | 1.51% | 45,100 |
| Dec 11, 2025 | 611.00 | 611.00 | 590.00 | 597.00 | 581.37 | -2.77% | 63,300 |
| Dec 10, 2025 | 611.00 | 619.00 | 608.00 | 614.00 | 597.93 | 0.49% | 48,800 |
| Dec 9, 2025 | 614.00 | 619.00 | 604.00 | 611.00 | 595.01 | -0.16% | 75,800 |
| Dec 8, 2025 | 622.00 | 625.00 | 593.00 | 612.00 | 595.98 | -3.16% | 195,100 |
| Dec 5, 2025 | 629.00 | 644.00 | 627.00 | 632.00 | 615.46 | 0.64% | 168,500 |
| Dec 4, 2025 | 633.00 | 641.00 | 623.00 | 628.00 | 611.56 | 2.45% | 185,700 |
| Dec 3, 2025 | 592.00 | 616.00 | 577.00 | 613.00 | 596.95 | 3.55% | 225,900 |
| Dec 2, 2025 | 588.00 | 592.00 | 580.00 | 592.00 | 576.50 | 2.25% | 124,700 |
| Dec 1, 2025 | 568.00 | 584.00 | 568.00 | 579.00 | 563.84 | 2.12% | 125,200 |
| Nov 28, 2025 | 554.00 | 573.00 | 547.00 | 567.00 | 552.16 | 3.85% | 119,600 |
| Nov 27, 2025 | 539.00 | 550.00 | 539.00 | 546.00 | 531.71 | 0.92% | 33,100 |
| Nov 26, 2025 | 536.00 | 544.00 | 532.00 | 541.00 | 526.84 | 1.69% | 51,200 |
| Nov 25, 2025 | 542.00 | 542.00 | 526.00 | 532.00 | 518.07 | -1.12% | 55,900 |
| Nov 21, 2025 | 526.00 | 540.00 | 526.00 | 538.00 | 523.92 | 1.51% | 45,400 |
| Nov 20, 2025 | 533.00 | 536.00 | 523.00 | 530.00 | 516.13 | 1.34% | 103,600 |
| Nov 19, 2025 | 527.00 | 538.00 | 523.00 | 523.00 | 509.31 | -0.76% | 60,700 |
| Nov 18, 2025 | 529.00 | 535.00 | 522.00 | 527.00 | 513.20 | -1.86% | 79,700 |
| Nov 17, 2025 | 539.00 | 543.00 | 529.00 | 537.00 | 522.94 | -0.74% | 133,800 |
| Nov 14, 2025 | 546.00 | 546.00 | 541.00 | 541.00 | 526.84 | -1.10% | 49,900 |
| Nov 13, 2025 | 541.00 | 551.00 | 536.00 | 547.00 | 532.68 | 0.37% | 57,900 |
| Nov 12, 2025 | 543.00 | 548.00 | 541.00 | 545.00 | 530.73 | 0.37% | 55,000 |
| Nov 11, 2025 | 551.00 | 551.00 | 538.00 | 543.00 | 528.79 | -1.45% | 113,800 |
| Nov 10, 2025 | 552.00 | 559.00 | 551.00 | 551.00 | 536.58 | -0.18% | 58,300 |
| Nov 7, 2025 | 558.00 | 558.00 | 549.00 | 552.00 | 537.55 | -1.78% | 114,900 |
| Nov 6, 2025 | 553.00 | 569.00 | 551.00 | 562.00 | 547.29 | 0.72% | 80,900 |
| Nov 5, 2025 | 562.00 | 567.00 | 546.00 | 558.00 | 543.39 | -0.71% | 181,500 |
| Nov 4, 2025 | 561.00 | 578.00 | 556.00 | 562.00 | 547.29 | 2.00% | 164,700 |
| Oct 31, 2025 | 536.00 | 559.00 | 535.00 | 551.00 | 536.58 | 2.61% | 137,900 |
| Oct 30, 2025 | 536.00 | 541.00 | 530.00 | 537.00 | 522.94 | 0.56% | 79,100 |
| Oct 29, 2025 | 538.00 | 546.00 | 532.00 | 534.00 | 520.02 | -0.56% | 59,400 |
| Oct 28, 2025 | 555.00 | 557.00 | 533.00 | 537.00 | 522.94 | -2.19% | 135,200 |
| Oct 27, 2025 | 535.00 | 550.00 | 533.00 | 549.00 | 534.63 | 3.00% | 128,800 |
| Oct 24, 2025 | 538.00 | 543.00 | 523.00 | 533.00 | 519.05 | -1.11% | 311,900 |
| Oct 23, 2025 | 505.00 | 541.00 | 505.00 | 539.00 | 524.89 | 5.69% | 331,300 |
| Oct 22, 2025 | 520.00 | 521.00 | 503.00 | 510.00 | 496.65 | -1.92% | 269,900 |
| Oct 21, 2025 | 519.00 | 534.00 | 508.00 | 520.00 | 506.39 | -0.38% | 369,300 |
| Oct 20, 2025 | 507.00 | 525.00 | 492.00 | 522.00 | 508.34 | 3.98% | 681,700 |
| Oct 17, 2025 | 494.00 | 508.00 | 475.00 | 502.00 | 488.86 | 5.91% | 1,708,200 |
| Oct 16, 2025 | 473.00 | 474.00 | 460.00 | 474.00 | 461.59 | 20.30% | 1,346,200 |
| Oct 15, 2025 | 396.00 | 399.00 | 394.00 | 394.00 | 383.69 | -1.25% | 120,500 |
| Oct 14, 2025 | 400.00 | 400.00 | 390.00 | 399.00 | 388.55 | -0.50% | 150,100 |
| Oct 10, 2025 | 406.00 | 407.00 | 401.00 | 401.00 | 390.50 | -1.23% | 60,200 |
| Oct 9, 2025 | 409.00 | 411.00 | 406.00 | 406.00 | 395.37 | -0.98% | 35,500 |
| Oct 8, 2025 | 409.00 | 414.00 | 409.00 | 410.00 | 399.27 | 0.99% | 28,300 |