Interfactory, Inc. (TYO:4057)
Japan
· Delayed Price · Currency is JPY 388.00
+3.00 (0.78%)
Apr 30, 2026, 9:29 AM JST
Interfactory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 385.00 | 388.00 | 385.00 | 385.00 | 385.00 | - | 6,100 |
| Apr 27, 2026 | 384.00 | 386.00 | 384.00 | 385.00 | 385.00 | -0.26% | 4,800 |
| Apr 24, 2026 | 385.00 | 387.00 | 385.00 | 386.00 | 386.00 | -0.26% | 700 |
| Apr 23, 2026 | 387.00 | 389.00 | 386.00 | 387.00 | 387.00 | - | 1,000 |
| Apr 22, 2026 | 385.00 | 387.00 | 385.00 | 387.00 | 387.00 | 0.52% | 200 |
| Apr 21, 2026 | 391.00 | 391.00 | 384.00 | 385.00 | 385.00 | -0.52% | 2,300 |
| Apr 20, 2026 | 384.00 | 387.00 | 384.00 | 387.00 | 387.00 | 0.52% | 1,800 |
| Apr 17, 2026 | 387.00 | 387.00 | 384.00 | 385.00 | 385.00 | 0.52% | 3,100 |
| Apr 16, 2026 | 387.00 | 388.00 | 383.00 | 383.00 | 383.00 | -1.03% | 8,800 |
| Apr 15, 2026 | 387.00 | 393.00 | 387.00 | 387.00 | 387.00 | - | 2,500 |
| Apr 14, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 7,800 |
| Apr 13, 2026 | 398.00 | 400.00 | 387.00 | 387.00 | 387.00 | -0.77% | 27,000 |
| Apr 10, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | -0.26% | 8,200 |
| Apr 9, 2026 | 393.00 | 394.00 | 391.00 | 391.00 | 391.00 | 0.26% | 700 |
| Apr 8, 2026 | 391.00 | 392.00 | 389.00 | 390.00 | 390.00 | 0.52% | 1,200 |
| Apr 7, 2026 | 390.00 | 392.00 | 388.00 | 388.00 | 388.00 | - | 900 |
| Apr 6, 2026 | 390.00 | 390.00 | 387.00 | 388.00 | 388.00 | - | 1,200 |
| Apr 3, 2026 | 395.00 | 395.00 | 387.00 | 388.00 | 388.00 | -1.77% | 4,600 |
| Apr 2, 2026 | 403.00 | 403.00 | 395.00 | 395.00 | 395.00 | -1.25% | 1,100 |
| Apr 1, 2026 | 407.00 | 407.00 | 399.00 | 400.00 | 400.00 | -1.72% | 400 |
| Mar 31, 2026 | 392.00 | 407.00 | 392.00 | 407.00 | 407.00 | 3.83% | 1,900 |
| Mar 30, 2026 | 395.00 | 395.00 | 392.00 | 392.00 | 392.00 | 0.26% | 500 |
| Mar 27, 2026 | 391.00 | 393.00 | 390.00 | 391.00 | 391.00 | -1.26% | 4,400 |
| Mar 26, 2026 | 391.00 | 397.00 | 391.00 | 396.00 | 396.00 | 0.76% | 4,800 |
| Mar 25, 2026 | 392.00 | 395.00 | 391.00 | 393.00 | 393.00 | 0.51% | 6,700 |
| Mar 24, 2026 | 398.00 | 398.00 | 391.00 | 391.00 | 391.00 | 0.26% | 300 |
| Mar 23, 2026 | 390.00 | 393.00 | 390.00 | 390.00 | 390.00 | -2.26% | 8,300 |
| Mar 19, 2026 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | 0.76% | 2,500 |
| Mar 18, 2026 | 393.00 | 396.00 | 392.00 | 396.00 | 396.00 | 0.51% | 6,900 |
| Mar 17, 2026 | 397.00 | 397.00 | 394.00 | 394.00 | 394.00 | -0.76% | 4,700 |
| Mar 16, 2026 | 395.00 | 397.00 | 395.00 | 397.00 | 397.00 | - | 400 |
| Mar 13, 2026 | 395.00 | 397.00 | 393.00 | 397.00 | 397.00 | 0.25% | 900 |
| Mar 12, 2026 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.51% | 300 |
| Mar 11, 2026 | 401.00 | 401.00 | 394.00 | 394.00 | 394.00 | 0.25% | 4,800 |
| Mar 10, 2026 | 398.00 | 398.00 | 392.00 | 393.00 | 393.00 | -0.25% | 1,500 |
| Mar 9, 2026 | 395.00 | 396.00 | 392.00 | 394.00 | 394.00 | -1.25% | 3,200 |
| Mar 6, 2026 | 400.00 | 400.00 | 393.00 | 399.00 | 399.00 | -0.25% | 1,000 |
| Mar 5, 2026 | 393.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.78% | 500 |
| Mar 4, 2026 | 395.00 | 398.00 | 392.00 | 393.00 | 393.00 | -0.76% | 5,600 |
| Mar 3, 2026 | 400.00 | 401.00 | 396.00 | 396.00 | 396.00 | -1.00% | 3,000 |
| Mar 2, 2026 | 403.00 | 403.00 | 399.00 | 400.00 | 400.00 | -0.74% | 2,300 |
| Feb 27, 2026 | 400.00 | 406.00 | 400.00 | 403.00 | 403.00 | 1.00% | 3,300 |
| Feb 26, 2026 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | 0.25% | 2,700 |
| Feb 25, 2026 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | 0.76% | 700 |
| Feb 24, 2026 | 402.00 | 402.00 | 395.00 | 395.00 | 395.00 | -0.75% | 5,200 |
| Feb 20, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.25% | 8,000 |
| Feb 19, 2026 | 398.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.25% | 2,200 |
| Feb 18, 2026 | 401.00 | 406.00 | 399.00 | 400.00 | 400.00 | -0.25% | 12,300 |
| Feb 17, 2026 | 407.00 | 407.00 | 401.00 | 401.00 | 401.00 | -0.74% | 4,200 |
| Feb 16, 2026 | 404.00 | 407.00 | 400.00 | 404.00 | 404.00 | - | 4,300 |
| Feb 13, 2026 | 407.00 | 408.00 | 404.00 | 404.00 | 404.00 | -1.22% | 600 |
| Feb 12, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 0.74% | 3,800 |
| Feb 10, 2026 | 407.00 | 409.00 | 406.00 | 406.00 | 406.00 | 0.74% | 3,600 |
| Feb 9, 2026 | 410.00 | 410.00 | 402.00 | 403.00 | 403.00 | 0.25% | 5,400 |
| Feb 6, 2026 | 408.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.25% | 3,700 |
| Feb 5, 2026 | 402.00 | 405.00 | 399.00 | 403.00 | 403.00 | 0.25% | 19,500 |
| Feb 4, 2026 | 403.00 | 403.00 | 402.00 | 402.00 | 402.00 | -0.50% | 1,300 |
| Feb 3, 2026 | 403.00 | 408.00 | 403.00 | 404.00 | 404.00 | -0.74% | 3,000 |
| Feb 2, 2026 | 404.00 | 407.00 | 402.00 | 407.00 | 407.00 | 0.49% | 2,600 |
| Jan 30, 2026 | 403.00 | 405.00 | 403.00 | 405.00 | 405.00 | 0.50% | 400 |
| Jan 29, 2026 | 406.00 | 406.00 | 402.00 | 403.00 | 403.00 | -0.74% | 1,800 |
| Jan 28, 2026 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | -0.98% | 500 |
| Jan 27, 2026 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 1.74% | 300 |
| Jan 26, 2026 | 413.00 | 413.00 | 401.00 | 403.00 | 403.00 | -2.42% | 14,300 |
| Jan 23, 2026 | 418.00 | 418.00 | 410.00 | 413.00 | 413.00 | 0.73% | 9,200 |
| Jan 22, 2026 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | -1.68% | 6,300 |
| Jan 21, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 200 |
| Jan 20, 2026 | 420.00 | 420.00 | 413.00 | 417.00 | 417.00 | -1.65% | 11,400 |
| Jan 19, 2026 | 426.00 | 426.00 | 414.00 | 424.00 | 424.00 | 0.47% | 2,600 |
| Jan 16, 2026 | 423.00 | 426.00 | 418.00 | 422.00 | 422.00 | 0.72% | 2,700 |
| Jan 15, 2026 | 405.00 | 419.00 | 405.00 | 419.00 | 419.00 | 1.45% | 13,400 |
| Jan 14, 2026 | 441.00 | 450.00 | 400.00 | 413.00 | 413.00 | -6.35% | 45,600 |
| Jan 13, 2026 | 445.00 | 446.00 | 439.00 | 441.00 | 441.00 | -0.68% | 8,700 |
| Jan 9, 2026 | 437.00 | 444.00 | 437.00 | 444.00 | 444.00 | 2.07% | 7,500 |
| Jan 8, 2026 | 442.00 | 443.00 | 433.00 | 435.00 | 435.00 | -1.81% | 7,500 |
| Jan 7, 2026 | 434.00 | 443.00 | 422.00 | 443.00 | 443.00 | 1.84% | 6,100 |
| Jan 6, 2026 | 431.00 | 435.00 | 420.00 | 435.00 | 435.00 | 0.69% | 4,100 |
| Jan 5, 2026 | 433.00 | 433.00 | 421.00 | 432.00 | 432.00 | 0.93% | 3,500 |
| Dec 30, 2025 | 426.00 | 430.00 | 421.00 | 428.00 | 428.00 | -1.38% | 7,000 |
| Dec 29, 2025 | 416.00 | 434.00 | 412.00 | 434.00 | 434.00 | 6.37% | 7,200 |
| Dec 26, 2025 | 408.00 | 412.00 | 407.00 | 408.00 | 408.00 | 0.49% | 11,900 |
| Dec 25, 2025 | 406.00 | 409.00 | 404.00 | 406.00 | 406.00 | -0.73% | 16,900 |
| Dec 24, 2025 | 406.00 | 410.00 | 405.00 | 409.00 | 409.00 | 0.74% | 13,800 |
| Dec 23, 2025 | 409.00 | 409.00 | 404.00 | 406.00 | 406.00 | -0.73% | 6,200 |
| Dec 22, 2025 | 417.00 | 417.00 | 405.00 | 409.00 | 409.00 | -1.92% | 12,900 |
| Dec 19, 2025 | 410.00 | 419.00 | 409.00 | 417.00 | 417.00 | 1.96% | 13,100 |
| Dec 18, 2025 | 414.00 | 414.00 | 406.00 | 409.00 | 409.00 | -1.45% | 3,500 |
| Dec 17, 2025 | 421.00 | 421.00 | 411.00 | 415.00 | 415.00 | -1.19% | 12,300 |
| Dec 16, 2025 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.94% | 5,000 |
| Dec 15, 2025 | 425.00 | 426.00 | 424.00 | 424.00 | 424.00 | -0.70% | 7,600 |
| Dec 12, 2025 | 428.00 | 430.00 | 425.00 | 427.00 | 427.00 | -0.23% | 2,900 |
| Dec 11, 2025 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | -1.83% | 5,400 |
| Dec 10, 2025 | 429.00 | 436.00 | 429.00 | 436.00 | 436.00 | 1.16% | 2,200 |
| Dec 9, 2025 | 440.00 | 440.00 | 430.00 | 431.00 | 431.00 | -2.05% | 9,800 |
| Dec 8, 2025 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.69% | 1,900 |
| Dec 5, 2025 | 436.00 | 439.00 | 435.00 | 437.00 | 437.00 | 0.23% | 2,200 |
| Dec 4, 2025 | 445.00 | 445.00 | 436.00 | 436.00 | 436.00 | -2.46% | 2,700 |
| Dec 3, 2025 | 441.00 | 448.00 | 441.00 | 447.00 | 447.00 | 1.36% | 900 |
| Dec 2, 2025 | 445.00 | 445.00 | 439.00 | 441.00 | 441.00 | -1.12% | 1,900 |
| Dec 1, 2025 | 444.00 | 446.00 | 442.00 | 446.00 | 446.00 | 0.68% | 1,200 |