INTAGE HOLDINGS Inc. (TYO:4326)
Japan
· Delayed Price · Currency is JPY 1,643.00
+20.00 (1.23%)
Apr 28, 2026, 3:30 PM JST
INTAGE HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,621.00 | 1,643.00 | 1,621.00 | 1,643.00 | 1,643.00 | 1.23% | 27,100 |
| Apr 27, 2026 | 1,615.00 | 1,626.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.50% | 24,000 |
| Apr 24, 2026 | 1,608.00 | 1,621.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.44% | 28,200 |
| Apr 23, 2026 | 1,618.00 | 1,627.00 | 1,598.00 | 1,608.00 | 1,608.00 | -0.74% | 39,900 |
| Apr 22, 2026 | 1,640.00 | 1,643.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.40% | 25,200 |
| Apr 21, 2026 | 1,659.00 | 1,661.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.60% | 18,600 |
| Apr 20, 2026 | 1,655.00 | 1,666.00 | 1,632.00 | 1,653.00 | 1,653.00 | -0.18% | 36,100 |
| Apr 17, 2026 | 1,646.00 | 1,667.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.42% | 34,000 |
| Apr 16, 2026 | 1,665.00 | 1,670.00 | 1,648.00 | 1,649.00 | 1,649.00 | -0.96% | 26,400 |
| Apr 15, 2026 | 1,669.00 | 1,685.00 | 1,648.00 | 1,665.00 | 1,665.00 | 0.36% | 48,800 |
| Apr 14, 2026 | 1,675.00 | 1,679.00 | 1,650.00 | 1,659.00 | 1,659.00 | 0.12% | 34,500 |
| Apr 13, 2026 | 1,674.00 | 1,675.00 | 1,646.00 | 1,657.00 | 1,657.00 | -0.72% | 40,100 |
| Apr 10, 2026 | 1,714.00 | 1,719.00 | 1,658.00 | 1,669.00 | 1,669.00 | -2.40% | 66,800 |
| Apr 9, 2026 | 1,722.00 | 1,734.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 25,800 |
| Apr 8, 2026 | 1,740.00 | 1,743.00 | 1,714.00 | 1,725.00 | 1,725.00 | 0.12% | 35,800 |
| Apr 7, 2026 | 1,702.00 | 1,726.00 | 1,688.00 | 1,723.00 | 1,723.00 | 1.12% | 40,400 |
| Apr 6, 2026 | 1,711.00 | 1,712.00 | 1,697.00 | 1,704.00 | 1,704.00 | -0.35% | 22,700 |
| Apr 3, 2026 | 1,711.00 | 1,730.00 | 1,698.00 | 1,710.00 | 1,710.00 | -0.35% | 28,600 |
| Apr 2, 2026 | 1,713.00 | 1,728.00 | 1,701.00 | 1,716.00 | 1,716.00 | 0.18% | 32,600 |
| Apr 1, 2026 | 1,702.00 | 1,720.00 | 1,697.00 | 1,713.00 | 1,713.00 | 1.84% | 29,100 |
| Mar 31, 2026 | 1,659.00 | 1,691.00 | 1,659.00 | 1,682.00 | 1,682.00 | 0.72% | 25,200 |
| Mar 30, 2026 | 1,678.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,670.00 | -2.79% | 35,200 |
| Mar 27, 2026 | 1,700.00 | 1,724.00 | 1,696.00 | 1,718.00 | 1,718.00 | 1.30% | 43,700 |
| Mar 26, 2026 | 1,721.00 | 1,721.00 | 1,684.00 | 1,696.00 | 1,696.00 | -1.45% | 20,500 |
| Mar 25, 2026 | 1,720.00 | 1,727.00 | 1,705.00 | 1,721.00 | 1,721.00 | 1.18% | 33,700 |
| Mar 24, 2026 | 1,666.00 | 1,706.00 | 1,666.00 | 1,701.00 | 1,701.00 | 3.47% | 36,000 |
| Mar 23, 2026 | 1,651.00 | 1,669.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.20% | 36,300 |
| Mar 19, 2026 | 1,696.00 | 1,704.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.87% | 89,500 |
| Mar 18, 2026 | 1,715.00 | 1,720.00 | 1,704.00 | 1,713.00 | 1,713.00 | 0.35% | 41,500 |
| Mar 17, 2026 | 1,700.00 | 1,720.00 | 1,698.00 | 1,707.00 | 1,707.00 | 0.41% | 25,900 |
| Mar 16, 2026 | 1,702.00 | 1,709.00 | 1,697.00 | 1,700.00 | 1,700.00 | - | 22,000 |
| Mar 13, 2026 | 1,691.00 | 1,712.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.47% | 38,000 |
| Mar 12, 2026 | 1,701.00 | 1,701.00 | 1,674.00 | 1,692.00 | 1,692.00 | -0.99% | 40,500 |
| Mar 11, 2026 | 1,730.00 | 1,730.00 | 1,701.00 | 1,709.00 | 1,709.00 | -0.52% | 21,900 |
| Mar 10, 2026 | 1,717.00 | 1,732.00 | 1,710.00 | 1,718.00 | 1,718.00 | 0.94% | 44,800 |
| 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 |