Intrance Co.,Ltd. (TYO:3237)
Japan
· Delayed Price · Currency is JPY 67.00
+1.00 (1.52%)
Mar 10, 2026, 3:30 PM JST
Intrance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 80,300 |
| Mar 9, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 266,100 |
| Mar 6, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 77,900 |
| Mar 5, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 108,800 |
| Mar 4, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 237,000 |
| Mar 3, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 166,400 |
| Mar 2, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 172,700 |
| Feb 27, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 322,800 |
| Feb 26, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 89,700 |
| Feb 25, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 121,700 |
| Feb 24, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.99% | 288,900 |
| Feb 20, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 144,000 |
| Feb 19, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 52,600 |
| Feb 18, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 157,300 |
| Feb 17, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 193,000 |
| Feb 16, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 168,900 |
| Feb 13, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 103,600 |
| Feb 12, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 82,300 |
| Feb 10, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 96,800 |
| Feb 9, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 171,600 |
| Feb 6, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 78,900 |
| Feb 5, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 193,500 |
| Feb 4, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 55,900 |
| Feb 3, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 78,600 |
| Feb 2, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 113,500 |
| Jan 30, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 40,300 |
| Jan 29, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 113,100 |
| Jan 28, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 180,900 |
| Jan 27, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 81,400 |
| Jan 26, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 97,700 |
| Jan 23, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 253,100 |
| Jan 22, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 54,700 |
| Jan 21, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 68,300 |
| Jan 20, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 44,100 |
| Jan 19, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 210,100 |
| Jan 16, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 57,900 |
| Jan 15, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 73,300 |
| Jan 14, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 48,500 |
| Jan 13, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 142,700 |
| Jan 9, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 132,200 |
| Jan 8, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 87,700 |
| Jan 7, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 132,200 |
| Jan 6, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 4.55% | 236,200 |
| Jan 5, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 161,600 |
| Dec 30, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 112,400 |
| Dec 29, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 374,400 |
| Dec 26, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 334,600 |
| Dec 25, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 237,200 |
| Dec 24, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 352,700 |
| Dec 23, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 251,300 |
| Dec 22, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 307,800 |
| Dec 19, 2025 | 67.00 | 67.00 | 62.00 | 64.00 | 64.00 | -3.03% | 657,900 |
| Dec 18, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 206,300 |
| Dec 17, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 332,800 |
| Dec 16, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 98,000 |
| Dec 15, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 140,500 |
| Dec 12, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 98,800 |
| Dec 11, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 207,000 |
| Dec 10, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 100,500 |
| Dec 9, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 198,300 |
| Dec 8, 2025 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 131,300 |
| Dec 5, 2025 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 220,000 |
| Dec 4, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 199,400 |
| Dec 3, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 239,900 |
| Dec 2, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 138,800 |
| Dec 1, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -2.70% | 170,000 |
| Nov 28, 2025 | 71.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.71% | 302,700 |
| Nov 27, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 196,900 |
| Nov 26, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 148,000 |
| Nov 25, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 228,600 |
| Nov 21, 2025 | 68.00 | 71.00 | 66.00 | 70.00 | 70.00 | 2.94% | 329,600 |
| Nov 20, 2025 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 549,300 |
| Nov 19, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 192,000 |
| Nov 18, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -2.74% | 325,700 |
| Nov 17, 2025 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | -14.12% | 881,300 |
| Nov 14, 2025 | 74.00 | 90.00 | 74.00 | 85.00 | 85.00 | 14.86% | 4,988,200 |
| Nov 13, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 78,900 |
| Nov 12, 2025 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 113,200 |
| Nov 11, 2025 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 158,900 |
| Nov 10, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 112,100 |
| Nov 7, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 160,200 |
| Nov 6, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 73,100 |
| Nov 5, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 43,300 |
| Nov 4, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 54,700 |
| Oct 31, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 113,000 |
| Oct 30, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 127,600 |
| Oct 29, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 134,900 |
| Oct 28, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 199,500 |
| Oct 27, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 73,100 |
| Oct 24, 2025 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 148,500 |
| Oct 23, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 104,600 |
| Oct 22, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 130,200 |
| Oct 21, 2025 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 128,900 |
| Oct 20, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1.35% | 219,700 |
| Oct 17, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 109,200 |
| Oct 16, 2025 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 119,700 |
| Oct 15, 2025 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 281,200 |
| Oct 14, 2025 | 76.00 | 77.00 | 72.00 | 74.00 | 74.00 | -2.63% | 395,300 |
| Oct 10, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -2.56% | 276,900 |
| Oct 9, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 59,000 |