Intertrade Co.,Ltd. (TYO:3747)
Japan
· Delayed Price · Currency is JPY 583.00
-2.00 (-0.34%)
Apr 28, 2026, 3:30 PM JST
Intertrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 580.00 | 591.00 | 577.00 | 583.00 | 583.00 | -0.34% | 24,000 |
| Apr 27, 2026 | 585.00 | 591.00 | 582.00 | 585.00 | 585.00 | - | 62,300 |
| Apr 24, 2026 | 595.00 | 605.00 | 585.00 | 585.00 | 585.00 | -1.68% | 60,200 |
| Apr 23, 2026 | 620.00 | 620.00 | 586.00 | 595.00 | 595.00 | -4.19% | 100,000 |
| Apr 22, 2026 | 619.00 | 630.00 | 619.00 | 621.00 | 621.00 | -0.48% | 50,600 |
| Apr 21, 2026 | 640.00 | 640.00 | 621.00 | 624.00 | 624.00 | -2.95% | 70,100 |
| Apr 20, 2026 | 674.00 | 689.00 | 634.00 | 643.00 | 643.00 | 4.72% | 418,600 |
| Apr 17, 2026 | 619.00 | 628.00 | 610.00 | 614.00 | 614.00 | -0.97% | 35,900 |
| Apr 16, 2026 | 620.00 | 635.00 | 617.00 | 620.00 | 620.00 | 0.49% | 89,500 |
| Apr 15, 2026 | 609.00 | 619.00 | 609.00 | 617.00 | 617.00 | 1.31% | 51,800 |
| Apr 14, 2026 | 609.00 | 620.00 | 607.00 | 609.00 | 609.00 | 0.66% | 25,500 |
| Apr 13, 2026 | 608.00 | 614.00 | 603.00 | 605.00 | 605.00 | -0.49% | 25,100 |
| Apr 10, 2026 | 612.00 | 613.00 | 605.00 | 608.00 | 608.00 | -0.33% | 32,100 |
| Apr 9, 2026 | 635.00 | 635.00 | 609.00 | 610.00 | 610.00 | -3.33% | 44,300 |
| Apr 8, 2026 | 615.00 | 631.00 | 610.00 | 631.00 | 631.00 | 5.34% | 93,600 |
| Apr 7, 2026 | 601.00 | 616.00 | 590.00 | 599.00 | 599.00 | -1.16% | 98,300 |
| Apr 6, 2026 | 580.00 | 606.00 | 580.00 | 606.00 | 606.00 | 4.66% | 75,000 |
| Apr 3, 2026 | 574.00 | 580.00 | 567.00 | 579.00 | 579.00 | 1.58% | 38,000 |
| Apr 2, 2026 | 587.00 | 589.00 | 565.00 | 570.00 | 570.00 | -1.72% | 70,100 |
| Apr 1, 2026 | 555.00 | 580.00 | 555.00 | 580.00 | 580.00 | 6.42% | 65,500 |
| Mar 31, 2026 | 548.00 | 562.00 | 540.00 | 545.00 | 545.00 | -0.73% | 68,100 |
| Mar 30, 2026 | 548.00 | 554.00 | 538.00 | 549.00 | 549.00 | -2.83% | 80,000 |
| Mar 27, 2026 | 582.00 | 582.00 | 550.00 | 565.00 | 565.00 | 2.36% | 113,400 |
| Mar 26, 2026 | 583.00 | 592.00 | 551.00 | 552.00 | 552.00 | -5.80% | 81,400 |
| Mar 25, 2026 | 578.00 | 605.00 | 578.00 | 586.00 | 586.00 | 2.09% | 131,200 |
| Mar 24, 2026 | 574.00 | 578.00 | 562.00 | 574.00 | 574.00 | 4.74% | 84,500 |
| Mar 23, 2026 | 570.00 | 574.00 | 544.00 | 548.00 | 548.00 | -5.68% | 111,000 |
| Mar 19, 2026 | 604.00 | 605.00 | 581.00 | 581.00 | 581.00 | -5.37% | 129,000 |
| Mar 18, 2026 | 596.00 | 616.00 | 596.00 | 614.00 | 614.00 | 2.68% | 96,300 |
| Mar 17, 2026 | 584.00 | 618.00 | 578.00 | 598.00 | 598.00 | 3.10% | 172,000 |
| Mar 16, 2026 | 584.00 | 589.00 | 577.00 | 580.00 | 580.00 | -1.69% | 52,000 |
| Mar 13, 2026 | 573.00 | 592.00 | 571.00 | 590.00 | 590.00 | 1.55% | 65,600 |
| Mar 12, 2026 | 599.00 | 599.00 | 579.00 | 581.00 | 581.00 | -3.65% | 86,700 |
| Mar 11, 2026 | 615.00 | 622.00 | 603.00 | 603.00 | 603.00 | -1.95% | 79,300 |
| Mar 10, 2026 | 607.00 | 619.00 | 596.00 | 615.00 | 615.00 | 6.59% | 87,800 |
| 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 |