INTAGE HOLDINGS Inc. (TYO:4326)
Japan
· Delayed Price · Currency is JPY 1,713.00
+11.00 (0.65%)
Mar 10, 2026, 9:21 AM JST
INTAGE HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,664.00 | 1,705.00 | 1,649.00 | 1,702.00 | 1,702.00 | 0.06% | 46,100 |
| Mar 6, 2026 | 1,656.00 | 1,706.00 | 1,656.00 | 1,701.00 | 1,701.00 | 1.13% | 33,500 |
| Mar 5, 2026 | 1,679.00 | 1,695.00 | 1,666.00 | 1,682.00 | 1,682.00 | 2.00% | 37,300 |
| Mar 4, 2026 | 1,653.00 | 1,662.00 | 1,632.00 | 1,649.00 | 1,649.00 | -1.32% | 54,400 |
| Mar 3, 2026 | 1,701.00 | 1,705.00 | 1,662.00 | 1,671.00 | 1,671.00 | -1.71% | 59,000 |
| Mar 2, 2026 | 1,695.00 | 1,712.00 | 1,691.00 | 1,700.00 | 1,700.00 | - | 39,200 |
| Feb 27, 2026 | 1,684.00 | 1,714.00 | 1,684.00 | 1,700.00 | 1,700.00 | 1.01% | 45,300 |
| Feb 26, 2026 | 1,666.00 | 1,701.00 | 1,664.00 | 1,683.00 | 1,683.00 | 1.57% | 66,700 |
| Feb 25, 2026 | 1,651.00 | 1,662.00 | 1,651.00 | 1,657.00 | 1,657.00 | 0.55% | 33,000 |
| Feb 24, 2026 | 1,649.00 | 1,655.00 | 1,636.00 | 1,648.00 | 1,648.00 | -0.12% | 26,800 |
| Feb 20, 2026 | 1,663.00 | 1,666.00 | 1,643.00 | 1,650.00 | 1,650.00 | -1.32% | 39,000 |
| Feb 19, 2026 | 1,641.00 | 1,672.00 | 1,641.00 | 1,672.00 | 1,672.00 | 1.46% | 34,500 |
| Feb 18, 2026 | 1,654.00 | 1,657.00 | 1,640.00 | 1,648.00 | 1,648.00 | -0.12% | 34,000 |
| Feb 17, 2026 | 1,642.00 | 1,658.00 | 1,633.00 | 1,650.00 | 1,650.00 | 0.12% | 51,100 |
| Feb 16, 2026 | 1,630.00 | 1,648.00 | 1,622.00 | 1,648.00 | 1,648.00 | 1.35% | 69,300 |
| Feb 13, 2026 | 1,628.00 | 1,641.00 | 1,609.00 | 1,626.00 | 1,626.00 | -0.61% | 80,600 |
| Feb 12, 2026 | 1,650.00 | 1,655.00 | 1,623.00 | 1,636.00 | 1,636.00 | -0.37% | 70,300 |
| Feb 10, 2026 | 1,645.00 | 1,651.00 | 1,635.00 | 1,642.00 | 1,642.00 | -0.30% | 71,000 |
| Feb 9, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,647.00 | 1,647.00 | -0.60% | 77,600 |
| Feb 6, 2026 | 1,674.00 | 1,683.00 | 1,639.00 | 1,657.00 | 1,657.00 | -1.25% | 86,300 |
| Feb 5, 2026 | 1,722.00 | 1,749.00 | 1,635.00 | 1,678.00 | 1,678.00 | -0.24% | 89,100 |
| Feb 4, 2026 | 1,691.00 | 1,691.00 | 1,670.00 | 1,682.00 | 1,682.00 | -1.00% | 35,700 |
| Feb 3, 2026 | 1,700.00 | 1,704.00 | 1,685.00 | 1,699.00 | 1,699.00 | -0.12% | 47,000 |
| Feb 2, 2026 | 1,703.00 | 1,710.00 | 1,693.00 | 1,701.00 | 1,701.00 | 0.53% | 30,000 |
| Jan 30, 2026 | 1,688.00 | 1,697.00 | 1,681.00 | 1,692.00 | 1,692.00 | 0.24% | 45,100 |
| Jan 29, 2026 | 1,690.00 | 1,690.00 | 1,674.00 | 1,688.00 | 1,688.00 | -0.12% | 36,600 |
| Jan 28, 2026 | 1,700.00 | 1,706.00 | 1,688.00 | 1,690.00 | 1,690.00 | -0.88% | 33,900 |
| Jan 27, 2026 | 1,700.00 | 1,714.00 | 1,696.00 | 1,705.00 | 1,705.00 | -0.12% | 37,300 |
| Jan 26, 2026 | 1,714.00 | 1,731.00 | 1,701.00 | 1,707.00 | 1,707.00 | -1.50% | 31,500 |
| Jan 23, 2026 | 1,726.00 | 1,749.00 | 1,726.00 | 1,733.00 | 1,733.00 | -0.17% | 23,700 |
| Jan 22, 2026 | 1,734.00 | 1,742.00 | 1,728.00 | 1,736.00 | 1,736.00 | 0.75% | 17,400 |
| Jan 21, 2026 | 1,735.00 | 1,735.00 | 1,715.00 | 1,723.00 | 1,723.00 | -0.98% | 32,100 |
| Jan 20, 2026 | 1,759.00 | 1,759.00 | 1,728.00 | 1,740.00 | 1,740.00 | -1.58% | 29,200 |
| Jan 19, 2026 | 1,785.00 | 1,785.00 | 1,755.00 | 1,768.00 | 1,768.00 | -1.12% | 41,500 |
| Jan 16, 2026 | 1,748.00 | 1,788.00 | 1,748.00 | 1,788.00 | 1,788.00 | 1.71% | 40,100 |
| Jan 15, 2026 | 1,760.00 | 1,761.00 | 1,742.00 | 1,758.00 | 1,758.00 | 1.33% | 41,000 |
| Jan 14, 2026 | 1,750.00 | 1,771.00 | 1,725.00 | 1,735.00 | 1,735.00 | -1.36% | 51,600 |
| Jan 13, 2026 | 1,787.00 | 1,787.00 | 1,740.00 | 1,759.00 | 1,759.00 | -0.06% | 57,700 |
| Jan 9, 2026 | 1,766.00 | 1,774.00 | 1,751.00 | 1,760.00 | 1,760.00 | 0.40% | 17,400 |
| Jan 8, 2026 | 1,764.00 | 1,783.00 | 1,753.00 | 1,753.00 | 1,753.00 | -1.57% | 28,900 |
| Jan 7, 2026 | 1,767.00 | 1,783.00 | 1,760.00 | 1,781.00 | 1,781.00 | 0.45% | 33,100 |
| Jan 6, 2026 | 1,788.00 | 1,789.00 | 1,770.00 | 1,773.00 | 1,773.00 | 0.34% | 25,300 |
| Jan 5, 2026 | 1,777.00 | 1,777.00 | 1,752.00 | 1,767.00 | 1,767.00 | -0.06% | 52,300 |
| Dec 30, 2025 | 1,763.00 | 1,785.00 | 1,752.00 | 1,768.00 | 1,768.00 | 0.40% | 44,900 |
| Dec 29, 2025 | 1,761.00 | 1,770.00 | 1,732.00 | 1,761.00 | 1,761.00 | -3.51% | 167,300 |
| Dec 26, 2025 | 1,812.00 | 1,826.00 | 1,810.00 | 1,825.00 | 1,801.00 | 1.05% | 63,900 |
| Dec 25, 2025 | 1,800.00 | 1,808.00 | 1,791.00 | 1,806.00 | 1,782.25 | 1.69% | 29,500 |
| Dec 24, 2025 | 1,802.00 | 1,805.00 | 1,776.00 | 1,776.00 | 1,752.64 | -0.84% | 31,000 |
| Dec 23, 2025 | 1,780.00 | 1,795.00 | 1,774.00 | 1,791.00 | 1,767.45 | 1.53% | 50,900 |
| Dec 22, 2025 | 1,815.00 | 1,823.00 | 1,762.00 | 1,764.00 | 1,740.80 | -2.00% | 70,300 |
| Dec 19, 2025 | 1,784.00 | 1,800.00 | 1,776.00 | 1,800.00 | 1,776.33 | 0.90% | 113,900 |
| Dec 18, 2025 | 1,742.00 | 1,785.00 | 1,740.00 | 1,784.00 | 1,760.54 | 3.24% | 132,400 |
| Dec 17, 2025 | 1,768.00 | 1,768.00 | 1,725.00 | 1,728.00 | 1,705.28 | -1.37% | 87,300 |
| Dec 16, 2025 | 1,760.00 | 1,772.00 | 1,751.00 | 1,752.00 | 1,728.96 | - | 204,700 |
| Dec 15, 2025 | 1,721.00 | 1,759.00 | 1,721.00 | 1,752.00 | 1,728.96 | -0.51% | 177,400 |
| Dec 12, 2025 | 1,735.00 | 1,799.00 | 1,734.00 | 1,761.00 | 1,737.84 | 3.28% | 137,300 |
| Dec 11, 2025 | 1,715.00 | 1,730.00 | 1,701.00 | 1,705.00 | 1,682.58 | -0.99% | 83,900 |
| Dec 10, 2025 | 1,716.00 | 1,732.00 | 1,716.00 | 1,722.00 | 1,699.35 | 0.47% | 49,500 |
| Dec 9, 2025 | 1,759.00 | 1,759.00 | 1,704.00 | 1,714.00 | 1,691.46 | -2.56% | 67,200 |
| Dec 8, 2025 | 1,735.00 | 1,759.00 | 1,735.00 | 1,759.00 | 1,735.87 | 2.87% | 78,400 |
| Dec 5, 2025 | 1,738.00 | 1,743.00 | 1,710.00 | 1,710.00 | 1,687.51 | -0.93% | 50,700 |
| Dec 4, 2025 | 1,703.00 | 1,726.00 | 1,703.00 | 1,726.00 | 1,703.30 | 1.53% | 48,200 |
| Dec 3, 2025 | 1,714.00 | 1,730.00 | 1,699.00 | 1,700.00 | 1,677.64 | -0.82% | 34,900 |
| Dec 2, 2025 | 1,730.00 | 1,740.00 | 1,711.00 | 1,714.00 | 1,691.46 | -0.92% | 56,900 |
| Dec 1, 2025 | 1,731.00 | 1,735.00 | 1,718.00 | 1,730.00 | 1,707.25 | 0.23% | 49,600 |
| Nov 28, 2025 | 1,750.00 | 1,750.00 | 1,724.00 | 1,726.00 | 1,703.30 | -0.92% | 27,100 |
| Nov 27, 2025 | 1,765.00 | 1,770.00 | 1,741.00 | 1,742.00 | 1,719.09 | -0.85% | 69,100 |
| Nov 26, 2025 | 1,726.00 | 1,760.00 | 1,726.00 | 1,757.00 | 1,733.89 | 1.74% | 25,800 |
| Nov 25, 2025 | 1,735.00 | 1,735.00 | 1,716.00 | 1,727.00 | 1,704.29 | -0.46% | 17,700 |
| Nov 21, 2025 | 1,706.00 | 1,735.00 | 1,705.00 | 1,735.00 | 1,712.18 | 1.70% | 27,200 |
| Nov 20, 2025 | 1,707.00 | 1,717.00 | 1,702.00 | 1,706.00 | 1,683.56 | 0.35% | 20,500 |
| Nov 19, 2025 | 1,700.00 | 1,709.00 | 1,698.00 | 1,700.00 | 1,677.64 | - | 23,300 |
| Nov 18, 2025 | 1,707.00 | 1,717.00 | 1,696.00 | 1,700.00 | 1,677.64 | -0.58% | 27,800 |
| Nov 17, 2025 | 1,714.00 | 1,714.00 | 1,702.00 | 1,710.00 | 1,687.51 | - | 22,800 |
| Nov 14, 2025 | 1,700.00 | 1,716.00 | 1,697.00 | 1,710.00 | 1,687.51 | 0.59% | 25,500 |
| Nov 13, 2025 | 1,701.00 | 1,709.00 | 1,700.00 | 1,700.00 | 1,677.64 | -0.23% | 15,000 |
| Nov 12, 2025 | 1,695.00 | 1,713.00 | 1,695.00 | 1,704.00 | 1,681.59 | 0.47% | 23,500 |
| Nov 11, 2025 | 1,690.00 | 1,698.00 | 1,681.00 | 1,696.00 | 1,673.70 | 0.41% | 20,600 |
| Nov 10, 2025 | 1,677.00 | 1,703.00 | 1,677.00 | 1,689.00 | 1,666.79 | 1.26% | 28,700 |
| Nov 7, 2025 | 1,666.00 | 1,673.00 | 1,658.00 | 1,668.00 | 1,646.06 | -0.42% | 28,800 |
| Nov 6, 2025 | 1,678.00 | 1,684.00 | 1,668.00 | 1,675.00 | 1,652.97 | -0.59% | 47,800 |
| Nov 5, 2025 | 1,696.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,662.84 | -0.24% | 50,300 |
| Nov 4, 2025 | 1,720.00 | 1,738.00 | 1,688.00 | 1,689.00 | 1,666.79 | -1.00% | 98,500 |
| Oct 31, 2025 | 1,683.00 | 1,706.00 | 1,682.00 | 1,706.00 | 1,683.56 | 1.37% | 20,100 |
| Oct 30, 2025 | 1,670.00 | 1,692.00 | 1,670.00 | 1,683.00 | 1,660.87 | -0.12% | 31,500 |
| Oct 29, 2025 | 1,690.00 | 1,690.00 | 1,669.00 | 1,685.00 | 1,662.84 | -0.53% | 26,900 |
| Oct 28, 2025 | 1,719.00 | 1,719.00 | 1,694.00 | 1,694.00 | 1,671.72 | -1.45% | 22,000 |
| Oct 27, 2025 | 1,715.00 | 1,724.00 | 1,709.00 | 1,719.00 | 1,696.39 | 0.47% | 16,500 |
| Oct 24, 2025 | 1,704.00 | 1,712.00 | 1,702.00 | 1,711.00 | 1,688.50 | -0.06% | 18,900 |
| Oct 23, 2025 | 1,708.00 | 1,719.00 | 1,699.00 | 1,712.00 | 1,689.49 | 0.35% | 21,300 |
| Oct 22, 2025 | 1,692.00 | 1,715.00 | 1,692.00 | 1,706.00 | 1,683.56 | 0.47% | 15,600 |
| Oct 21, 2025 | 1,708.00 | 1,722.00 | 1,698.00 | 1,698.00 | 1,675.67 | -1.39% | 29,700 |
| Oct 20, 2025 | 1,709.00 | 1,732.00 | 1,703.00 | 1,722.00 | 1,699.35 | 1.29% | 21,100 |
| Oct 17, 2025 | 1,686.00 | 1,702.00 | 1,677.00 | 1,700.00 | 1,677.64 | 0.12% | 18,100 |
| Oct 16, 2025 | 1,693.00 | 1,708.00 | 1,693.00 | 1,698.00 | 1,675.67 | -0.12% | 21,800 |
| Oct 15, 2025 | 1,696.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,677.64 | 0.24% | 33,100 |
| Oct 14, 2025 | 1,696.00 | 1,710.00 | 1,656.00 | 1,696.00 | 1,673.70 | -0.18% | 48,300 |
| Oct 10, 2025 | 1,707.00 | 1,707.00 | 1,689.00 | 1,699.00 | 1,676.66 | -0.18% | 36,900 |
| Oct 9, 2025 | 1,713.00 | 1,713.00 | 1,695.00 | 1,702.00 | 1,679.62 | 0.53% | 31,100 |
| Oct 8, 2025 | 1,692.00 | 1,707.00 | 1,689.00 | 1,693.00 | 1,670.74 | 0.12% | 20,800 |