Intertrade Co.,Ltd. (TYO:3747)
Japan
· Delayed Price · Currency is JPY 599.00
+22.00 (3.81%)
Mar 10, 2026, 9:34 AM JST
Intertrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 593.00 | 599.00 | 558.00 | 577.00 | 577.00 | -6.94% | 245,800 |
| Mar 6, 2026 | 638.00 | 647.00 | 614.00 | 620.00 | 620.00 | -2.82% | 110,200 |
| Mar 5, 2026 | 640.00 | 643.00 | 624.00 | 638.00 | 638.00 | 7.05% | 136,300 |
| Mar 4, 2026 | 630.00 | 646.00 | 591.00 | 596.00 | 596.00 | -6.88% | 315,000 |
| Mar 3, 2026 | 643.00 | 666.00 | 636.00 | 640.00 | 640.00 | 1.11% | 169,600 |
| Mar 2, 2026 | 640.00 | 650.00 | 632.00 | 633.00 | 633.00 | -2.91% | 112,400 |
| Feb 27, 2026 | 635.00 | 659.00 | 634.00 | 652.00 | 652.00 | 2.52% | 126,600 |
| Feb 26, 2026 | 628.00 | 650.00 | 628.00 | 636.00 | 636.00 | 1.76% | 178,900 |
| Feb 25, 2026 | 592.00 | 656.00 | 583.00 | 625.00 | 625.00 | 5.40% | 253,100 |
| Feb 24, 2026 | 620.00 | 623.00 | 588.00 | 593.00 | 593.00 | -4.20% | 141,600 |
| Feb 20, 2026 | 642.00 | 651.00 | 619.00 | 619.00 | 619.00 | -3.58% | 99,300 |
| Feb 19, 2026 | 654.00 | 654.00 | 633.00 | 642.00 | 642.00 | -1.83% | 70,800 |
| Feb 18, 2026 | 644.00 | 655.00 | 641.00 | 654.00 | 654.00 | 1.55% | 72,300 |
| Feb 17, 2026 | 668.00 | 689.00 | 643.00 | 644.00 | 644.00 | -3.01% | 151,600 |
| Feb 16, 2026 | 660.00 | 665.00 | 645.00 | 664.00 | 664.00 | 0.45% | 140,800 |
| Feb 13, 2026 | 682.00 | 682.00 | 660.00 | 661.00 | 661.00 | -3.64% | 137,200 |
| Feb 12, 2026 | 713.00 | 716.00 | 685.00 | 686.00 | 686.00 | -2.70% | 105,700 |
| Feb 10, 2026 | 700.00 | 719.00 | 700.00 | 705.00 | 705.00 | 1.44% | 124,100 |
| Feb 9, 2026 | 700.00 | 701.00 | 688.00 | 695.00 | 695.00 | 0.72% | 59,500 |
| Feb 6, 2026 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | -1.71% | 61,700 |
| Feb 5, 2026 | 701.00 | 726.00 | 690.00 | 702.00 | 702.00 | -0.28% | 160,900 |
| Feb 4, 2026 | 703.00 | 723.00 | 698.00 | 704.00 | 704.00 | 0.28% | 142,200 |
| Feb 3, 2026 | 702.00 | 713.00 | 698.00 | 702.00 | 702.00 | 0.29% | 55,800 |
| Feb 2, 2026 | 681.00 | 714.00 | 678.00 | 700.00 | 700.00 | 2.64% | 98,100 |
| Jan 30, 2026 | 671.00 | 693.00 | 667.00 | 682.00 | 682.00 | 1.64% | 113,400 |
| Jan 29, 2026 | 714.00 | 714.00 | 670.00 | 671.00 | 671.00 | -6.93% | 240,000 |
| Jan 28, 2026 | 747.00 | 747.00 | 709.00 | 721.00 | 721.00 | -3.87% | 287,000 |
| Jan 27, 2026 | 766.00 | 777.00 | 750.00 | 750.00 | 750.00 | -2.09% | 288,800 |
| Jan 26, 2026 | 743.00 | 779.00 | 733.00 | 766.00 | 766.00 | 3.23% | 329,600 |
| Jan 23, 2026 | 731.00 | 769.00 | 726.00 | 742.00 | 742.00 | 0.68% | 254,700 |
| Jan 22, 2026 | 746.00 | 759.00 | 724.00 | 737.00 | 737.00 | -1.73% | 330,900 |
| Jan 21, 2026 | 794.00 | 810.00 | 748.00 | 750.00 | 750.00 | -12.18% | 1,108,300 |
| Jan 20, 2026 | 724.00 | 877.00 | 716.00 | 854.00 | 854.00 | 17.47% | 6,059,800 |
| Jan 19, 2026 | 728.00 | 735.00 | 715.00 | 727.00 | 727.00 | -0.95% | 197,400 |
| Jan 16, 2026 | 734.00 | 765.00 | 717.00 | 734.00 | 734.00 | 1.66% | 435,500 |
| Jan 15, 2026 | 693.00 | 734.00 | 689.00 | 722.00 | 722.00 | 5.71% | 250,300 |
| Jan 14, 2026 | 699.00 | 703.00 | 682.00 | 683.00 | 683.00 | -2.01% | 95,100 |
| Jan 13, 2026 | 714.00 | 714.00 | 693.00 | 697.00 | 697.00 | -0.99% | 103,700 |
| Jan 9, 2026 | 711.00 | 715.00 | 702.00 | 704.00 | 704.00 | -0.98% | 72,700 |
| Jan 8, 2026 | 718.00 | 733.00 | 707.00 | 711.00 | 711.00 | -1.52% | 198,700 |
| Jan 7, 2026 | 715.00 | 725.00 | 707.00 | 722.00 | 722.00 | 0.28% | 85,000 |
| Jan 6, 2026 | 708.00 | 732.00 | 707.00 | 720.00 | 720.00 | 2.56% | 331,400 |
| Jan 5, 2026 | 688.00 | 712.00 | 684.00 | 702.00 | 702.00 | 2.93% | 126,500 |
| Dec 30, 2025 | 699.00 | 704.00 | 682.00 | 682.00 | 682.00 | -2.43% | 109,900 |
| Dec 29, 2025 | 692.00 | 707.00 | 688.00 | 699.00 | 699.00 | 1.75% | 140,900 |
| Dec 26, 2025 | 701.00 | 707.00 | 683.00 | 687.00 | 687.00 | -2.14% | 197,600 |
| Dec 25, 2025 | 695.00 | 711.00 | 670.00 | 702.00 | 702.00 | 0.57% | 226,400 |
| Dec 24, 2025 | 700.00 | 709.00 | 693.00 | 698.00 | 698.00 | -0.57% | 141,000 |
| Dec 23, 2025 | 700.00 | 717.00 | 697.00 | 702.00 | 702.00 | -0.28% | 180,000 |
| Dec 22, 2025 | 685.00 | 708.00 | 685.00 | 704.00 | 704.00 | 2.77% | 220,000 |
| Dec 19, 2025 | 679.00 | 699.00 | 678.00 | 685.00 | 685.00 | 0.88% | 103,400 |
| Dec 18, 2025 | 662.00 | 680.00 | 662.00 | 679.00 | 679.00 | 1.80% | 96,000 |
| Dec 17, 2025 | 705.00 | 705.00 | 663.00 | 667.00 | 667.00 | -4.17% | 169,600 |
| Dec 16, 2025 | 693.00 | 707.00 | 673.00 | 696.00 | 696.00 | 1.90% | 134,100 |
| Dec 15, 2025 | 658.00 | 691.00 | 656.00 | 683.00 | 683.00 | 2.71% | 117,100 |
| Dec 12, 2025 | 686.00 | 690.00 | 664.00 | 665.00 | 665.00 | -3.06% | 124,400 |
| Dec 11, 2025 | 689.00 | 696.00 | 663.00 | 686.00 | 686.00 | -1.29% | 129,100 |
| Dec 10, 2025 | 662.00 | 711.00 | 662.00 | 695.00 | 695.00 | 3.58% | 297,200 |
| Dec 9, 2025 | 641.00 | 683.00 | 639.00 | 671.00 | 671.00 | 6.00% | 278,300 |
| Dec 8, 2025 | 662.00 | 669.00 | 625.00 | 633.00 | 633.00 | -4.52% | 240,300 |
| Dec 5, 2025 | 700.00 | 703.00 | 659.00 | 663.00 | 663.00 | -5.29% | 250,100 |
| Dec 4, 2025 | 694.00 | 713.00 | 694.00 | 700.00 | 700.00 | 0.72% | 261,900 |
| Dec 3, 2025 | 695.00 | 707.00 | 689.00 | 695.00 | 695.00 | -1.28% | 154,000 |
| Dec 2, 2025 | 712.00 | 722.00 | 683.00 | 704.00 | 704.00 | -2.49% | 415,800 |
| Dec 1, 2025 | 743.00 | 746.00 | 705.00 | 722.00 | 722.00 | -2.83% | 334,500 |
| Nov 28, 2025 | 742.00 | 749.00 | 725.00 | 743.00 | 743.00 | 1.64% | 316,700 |
| Nov 27, 2025 | 742.00 | 750.00 | 722.00 | 731.00 | 731.00 | -2.66% | 278,300 |
| Nov 26, 2025 | 766.00 | 803.00 | 731.00 | 751.00 | 751.00 | -3.22% | 950,700 |
| Nov 25, 2025 | 723.00 | 825.00 | 705.00 | 776.00 | 776.00 | 9.76% | 3,354,200 |
| Nov 21, 2025 | 679.00 | 724.00 | 676.00 | 707.00 | 707.00 | 4.43% | 260,200 |
| Nov 20, 2025 | 681.00 | 702.00 | 670.00 | 677.00 | 677.00 | 0.89% | 128,700 |
| Nov 19, 2025 | 671.00 | 687.00 | 655.00 | 671.00 | 671.00 | 1.51% | 214,300 |
| Nov 18, 2025 | 675.00 | 705.00 | 658.00 | 661.00 | 661.00 | -1.93% | 443,800 |
| Nov 17, 2025 | 781.00 | 783.00 | 660.00 | 674.00 | 674.00 | -13.26% | 766,500 |
| Nov 14, 2025 | 762.00 | 787.00 | 760.00 | 777.00 | 777.00 | -1.89% | 233,900 |
| Nov 13, 2025 | 820.00 | 835.00 | 779.00 | 792.00 | 792.00 | -4.92% | 355,100 |
| Nov 12, 2025 | 766.00 | 846.00 | 762.00 | 833.00 | 833.00 | 8.75% | 806,000 |
| Nov 11, 2025 | 747.00 | 783.00 | 736.00 | 766.00 | 766.00 | -2.92% | 475,800 |
| Nov 10, 2025 | 792.00 | 815.00 | 775.00 | 789.00 | 789.00 | 5.62% | 582,300 |
| Nov 7, 2025 | 753.00 | 780.00 | 731.00 | 747.00 | 747.00 | -1.84% | 677,100 |
| Nov 6, 2025 | 820.00 | 820.00 | 755.00 | 761.00 | 761.00 | -6.63% | 635,800 |
| Nov 5, 2025 | 816.00 | 827.00 | 772.00 | 815.00 | 815.00 | -1.93% | 624,600 |
| Nov 4, 2025 | 837.00 | 909.00 | 812.00 | 831.00 | 831.00 | -0.72% | 1,035,600 |
| Oct 31, 2025 | 802.00 | 838.00 | 801.00 | 837.00 | 837.00 | 3.72% | 800,400 |
| Oct 30, 2025 | 805.00 | 843.00 | 801.00 | 807.00 | 807.00 | -3.35% | 800,900 |
| Oct 29, 2025 | 927.00 | 963.00 | 801.00 | 835.00 | 835.00 | -9.92% | 2,528,800 |
| Oct 28, 2025 | 936.00 | 1,086.00 | 909.00 | 927.00 | 927.00 | -0.96% | 7,749,300 |
| Oct 27, 2025 | 935.00 | 936.00 | 927.00 | 936.00 | 936.00 | 19.08% | 332,900 |
| Oct 24, 2025 | 821.00 | 857.00 | 770.00 | 786.00 | 786.00 | -6.87% | 1,329,400 |
| Oct 23, 2025 | 892.00 | 973.00 | 838.00 | 844.00 | 844.00 | -11.25% | 2,456,500 |
| Oct 22, 2025 | 814.00 | 964.00 | 804.00 | 951.00 | 951.00 | 16.83% | 3,788,000 |
| Oct 21, 2025 | 741.00 | 880.00 | 701.00 | 814.00 | 814.00 | 5.58% | 3,243,700 |
| Oct 20, 2025 | 755.00 | 771.00 | 743.00 | 771.00 | 771.00 | 14.90% | 1,002,100 |
| Oct 17, 2025 | 679.00 | 712.00 | 667.00 | 671.00 | 671.00 | -4.01% | 438,100 |
| Oct 16, 2025 | 680.00 | 723.00 | 653.00 | 699.00 | 699.00 | 7.21% | 1,187,000 |
| Oct 15, 2025 | 640.00 | 668.00 | 625.00 | 652.00 | 652.00 | 3.33% | 446,600 |
| Oct 14, 2025 | 656.00 | 673.00 | 626.00 | 631.00 | 631.00 | -6.24% | 338,500 |
| Oct 10, 2025 | 631.00 | 680.00 | 630.00 | 673.00 | 673.00 | 4.99% | 488,900 |
| Oct 9, 2025 | 633.00 | 685.00 | 631.00 | 641.00 | 641.00 | -0.31% | 342,200 |
| Oct 8, 2025 | 635.00 | 679.00 | 629.00 | 643.00 | 643.00 | 2.23% | 631,900 |