ITFOR Inc. (TYO:4743)
Japan
· Delayed Price · Currency is JPY 1,680.00
+16.00 (0.96%)
Mar 10, 2026, 9:14 AM JST
ITFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,656.00 | 1,672.00 | 1,643.00 | 1,664.00 | 1,664.00 | -1.07% | 117,500 |
| Mar 6, 2026 | 1,681.00 | 1,687.00 | 1,666.00 | 1,682.00 | 1,682.00 | 0.06% | 58,000 |
| Mar 5, 2026 | 1,697.00 | 1,703.00 | 1,676.00 | 1,681.00 | 1,681.00 | 1.02% | 83,100 |
| Mar 4, 2026 | 1,671.00 | 1,677.00 | 1,641.00 | 1,664.00 | 1,664.00 | -1.01% | 140,600 |
| Mar 3, 2026 | 1,716.00 | 1,716.00 | 1,678.00 | 1,681.00 | 1,681.00 | -2.04% | 131,900 |
| Mar 2, 2026 | 1,716.00 | 1,727.00 | 1,708.00 | 1,716.00 | 1,716.00 | -1.49% | 85,800 |
| Feb 27, 2026 | 1,735.00 | 1,744.00 | 1,726.00 | 1,742.00 | 1,742.00 | 1.22% | 50,800 |
| Feb 26, 2026 | 1,704.00 | 1,728.00 | 1,700.00 | 1,721.00 | 1,721.00 | 0.88% | 74,600 |
| Feb 25, 2026 | 1,694.00 | 1,707.00 | 1,684.00 | 1,706.00 | 1,706.00 | 1.13% | 77,000 |
| Feb 24, 2026 | 1,702.00 | 1,704.00 | 1,678.00 | 1,687.00 | 1,687.00 | -0.24% | 82,700 |
| Feb 20, 2026 | 1,710.00 | 1,710.00 | 1,687.00 | 1,691.00 | 1,691.00 | -1.74% | 71,800 |
| Feb 19, 2026 | 1,710.00 | 1,721.00 | 1,700.00 | 1,721.00 | 1,721.00 | 0.64% | 78,900 |
| Feb 18, 2026 | 1,704.00 | 1,712.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 82,400 |
| Feb 17, 2026 | 1,698.00 | 1,716.00 | 1,687.00 | 1,700.00 | 1,700.00 | 0.24% | 89,000 |
| Feb 16, 2026 | 1,715.00 | 1,715.00 | 1,682.00 | 1,696.00 | 1,696.00 | -0.53% | 96,100 |
| Feb 13, 2026 | 1,701.00 | 1,723.00 | 1,688.00 | 1,705.00 | 1,705.00 | 0.59% | 134,600 |
| Feb 12, 2026 | 1,719.00 | 1,721.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.59% | 96,700 |
| Feb 10, 2026 | 1,691.00 | 1,711.00 | 1,691.00 | 1,705.00 | 1,705.00 | 1.19% | 72,800 |
| Feb 9, 2026 | 1,688.00 | 1,695.00 | 1,677.00 | 1,685.00 | 1,685.00 | 1.20% | 88,500 |
| Feb 6, 2026 | 1,668.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.89% | 118,300 |
| Feb 5, 2026 | 1,685.00 | 1,688.00 | 1,666.00 | 1,680.00 | 1,680.00 | -0.30% | 151,500 |
| Feb 4, 2026 | 1,713.00 | 1,713.00 | 1,680.00 | 1,685.00 | 1,685.00 | -1.58% | 99,000 |
| Feb 3, 2026 | 1,695.00 | 1,716.00 | 1,690.00 | 1,712.00 | 1,712.00 | 1.60% | 53,600 |
| Feb 2, 2026 | 1,698.00 | 1,702.00 | 1,683.00 | 1,685.00 | 1,685.00 | -0.77% | 85,700 |
| Jan 30, 2026 | 1,680.00 | 1,699.00 | 1,676.00 | 1,698.00 | 1,698.00 | 0.89% | 66,000 |
| Jan 29, 2026 | 1,701.00 | 1,712.00 | 1,670.00 | 1,683.00 | 1,683.00 | -1.17% | 123,300 |
| Jan 28, 2026 | 1,725.00 | 1,725.00 | 1,703.00 | 1,703.00 | 1,703.00 | -1.62% | 70,100 |
| Jan 27, 2026 | 1,724.00 | 1,733.00 | 1,712.00 | 1,731.00 | 1,731.00 | 0.41% | 55,200 |
| Jan 26, 2026 | 1,730.00 | 1,746.00 | 1,717.00 | 1,724.00 | 1,724.00 | -1.71% | 66,300 |
| Jan 23, 2026 | 1,753.00 | 1,755.00 | 1,739.00 | 1,754.00 | 1,754.00 | 1.10% | 59,300 |
| Jan 22, 2026 | 1,719.00 | 1,742.00 | 1,713.00 | 1,735.00 | 1,735.00 | 1.34% | 44,800 |
| Jan 21, 2026 | 1,711.00 | 1,718.00 | 1,701.00 | 1,712.00 | 1,712.00 | -0.87% | 55,100 |
| Jan 20, 2026 | 1,740.00 | 1,740.00 | 1,721.00 | 1,727.00 | 1,727.00 | -0.63% | 51,900 |
| Jan 19, 2026 | 1,750.00 | 1,750.00 | 1,730.00 | 1,738.00 | 1,738.00 | -0.52% | 48,600 |
| Jan 16, 2026 | 1,738.00 | 1,747.00 | 1,730.00 | 1,747.00 | 1,747.00 | 0.63% | 52,600 |
| Jan 15, 2026 | 1,727.00 | 1,743.00 | 1,723.00 | 1,736.00 | 1,736.00 | 0.46% | 40,300 |
| Jan 14, 2026 | 1,718.00 | 1,733.00 | 1,711.00 | 1,728.00 | 1,728.00 | 0.64% | 69,500 |
| Jan 13, 2026 | 1,723.00 | 1,739.00 | 1,714.00 | 1,717.00 | 1,717.00 | 0.23% | 89,100 |
| Jan 9, 2026 | 1,709.00 | 1,719.00 | 1,707.00 | 1,713.00 | 1,713.00 | 0.23% | 36,100 |
| Jan 8, 2026 | 1,731.00 | 1,735.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.75% | 45,300 |
| Jan 7, 2026 | 1,727.00 | 1,734.00 | 1,719.00 | 1,722.00 | 1,722.00 | -0.29% | 35,400 |
| Jan 6, 2026 | 1,720.00 | 1,733.00 | 1,719.00 | 1,727.00 | 1,727.00 | 0.70% | 45,700 |
| Jan 5, 2026 | 1,736.00 | 1,739.00 | 1,707.00 | 1,715.00 | 1,715.00 | - | 52,700 |
| Dec 30, 2025 | 1,730.00 | 1,731.00 | 1,713.00 | 1,715.00 | 1,715.00 | -0.52% | 44,100 |
| Dec 29, 2025 | 1,708.00 | 1,726.00 | 1,694.00 | 1,724.00 | 1,724.00 | 1.77% | 54,300 |
| Dec 26, 2025 | 1,690.00 | 1,698.00 | 1,682.00 | 1,694.00 | 1,694.00 | 0.41% | 53,300 |
| Dec 25, 2025 | 1,700.00 | 1,700.00 | 1,677.00 | 1,687.00 | 1,687.00 | 0.18% | 56,300 |
| Dec 24, 2025 | 1,685.00 | 1,687.00 | 1,676.00 | 1,684.00 | 1,684.00 | 0.54% | 33,200 |
| Dec 23, 2025 | 1,677.00 | 1,685.00 | 1,668.00 | 1,675.00 | 1,675.00 | -0.12% | 59,500 |
| Dec 22, 2025 | 1,677.00 | 1,677.00 | 1,662.00 | 1,677.00 | 1,677.00 | 1.02% | 34,800 |
| Dec 19, 2025 | 1,664.00 | 1,672.00 | 1,652.00 | 1,660.00 | 1,660.00 | -0.12% | 41,700 |
| Dec 18, 2025 | 1,652.00 | 1,666.00 | 1,645.00 | 1,662.00 | 1,662.00 | 0.73% | 31,900 |
| Dec 17, 2025 | 1,660.00 | 1,674.00 | 1,636.00 | 1,650.00 | 1,650.00 | -0.42% | 34,500 |
| Dec 16, 2025 | 1,675.00 | 1,675.00 | 1,656.00 | 1,657.00 | 1,657.00 | -0.60% | 25,600 |
| Dec 15, 2025 | 1,645.00 | 1,675.00 | 1,645.00 | 1,667.00 | 1,667.00 | 1.34% | 41,000 |
| Dec 12, 2025 | 1,642.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 1.48% | 42,900 |
| Dec 11, 2025 | 1,640.00 | 1,641.00 | 1,611.00 | 1,621.00 | 1,621.00 | -1.94% | 58,200 |
| Dec 10, 2025 | 1,649.00 | 1,653.00 | 1,635.00 | 1,653.00 | 1,653.00 | 1.41% | 52,700 |
| Dec 9, 2025 | 1,660.00 | 1,661.00 | 1,619.00 | 1,630.00 | 1,630.00 | -1.69% | 88,500 |
| Dec 8, 2025 | 1,645.00 | 1,658.00 | 1,638.00 | 1,658.00 | 1,658.00 | 1.41% | 37,000 |
| Dec 5, 2025 | 1,649.00 | 1,657.00 | 1,633.00 | 1,635.00 | 1,635.00 | -1.62% | 42,300 |
| Dec 4, 2025 | 1,640.00 | 1,662.00 | 1,636.00 | 1,662.00 | 1,662.00 | 1.34% | 33,100 |
| Dec 3, 2025 | 1,670.00 | 1,675.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.97% | 50,100 |
| Dec 2, 2025 | 1,718.00 | 1,718.00 | 1,667.00 | 1,673.00 | 1,673.00 | -2.05% | 64,700 |
| Dec 1, 2025 | 1,687.00 | 1,731.00 | 1,678.00 | 1,708.00 | 1,708.00 | 2.28% | 108,400 |
| Nov 28, 2025 | 1,647.00 | 1,673.00 | 1,643.00 | 1,670.00 | 1,670.00 | 0.91% | 39,100 |
| Nov 27, 2025 | 1,673.00 | 1,678.00 | 1,649.00 | 1,655.00 | 1,655.00 | -0.90% | 37,200 |
| Nov 26, 2025 | 1,668.00 | 1,675.00 | 1,656.00 | 1,670.00 | 1,670.00 | 1.09% | 41,200 |
| Nov 25, 2025 | 1,676.00 | 1,678.00 | 1,650.00 | 1,652.00 | 1,652.00 | -1.26% | 63,400 |
| Nov 21, 2025 | 1,628.00 | 1,678.00 | 1,628.00 | 1,673.00 | 1,673.00 | 2.45% | 52,100 |
| Nov 20, 2025 | 1,639.00 | 1,648.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.12% | 50,700 |
| Nov 19, 2025 | 1,639.00 | 1,657.00 | 1,628.00 | 1,635.00 | 1,635.00 | -0.06% | 50,500 |
| Nov 18, 2025 | 1,638.00 | 1,645.00 | 1,626.00 | 1,636.00 | 1,636.00 | -0.73% | 81,200 |
| Nov 17, 2025 | 1,659.00 | 1,666.00 | 1,617.00 | 1,648.00 | 1,648.00 | -0.72% | 93,200 |
| Nov 14, 2025 | 1,600.00 | 1,666.00 | 1,600.00 | 1,660.00 | 1,660.00 | 6.55% | 205,900 |
| Nov 13, 2025 | 1,570.00 | 1,573.00 | 1,551.00 | 1,558.00 | 1,558.00 | -0.19% | 38,500 |
| Nov 12, 2025 | 1,568.00 | 1,589.00 | 1,560.00 | 1,561.00 | 1,561.00 | 0.06% | 60,200 |
| Nov 11, 2025 | 1,540.00 | 1,564.00 | 1,532.00 | 1,560.00 | 1,560.00 | 1.69% | 69,700 |
| Nov 10, 2025 | 1,524.00 | 1,539.00 | 1,524.00 | 1,534.00 | 1,534.00 | 0.79% | 80,500 |
| Nov 7, 2025 | 1,526.00 | 1,526.00 | 1,511.00 | 1,522.00 | 1,522.00 | -0.26% | 25,800 |
| Nov 6, 2025 | 1,511.00 | 1,530.00 | 1,511.00 | 1,526.00 | 1,526.00 | 0.73% | 35,200 |
| Nov 5, 2025 | 1,526.00 | 1,533.00 | 1,502.00 | 1,515.00 | 1,515.00 | -1.37% | 55,000 |
| Nov 4, 2025 | 1,525.00 | 1,540.00 | 1,513.00 | 1,536.00 | 1,536.00 | 0.72% | 43,000 |
| Oct 31, 2025 | 1,500.00 | 1,525.00 | 1,499.00 | 1,525.00 | 1,525.00 | 1.94% | 80,200 |
| Oct 30, 2025 | 1,480.00 | 1,498.00 | 1,480.00 | 1,496.00 | 1,496.00 | 1.08% | 206,600 |
| Oct 29, 2025 | 1,498.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.66% | 62,000 |
| Oct 28, 2025 | 1,520.00 | 1,521.00 | 1,504.00 | 1,505.00 | 1,505.00 | -1.18% | 75,300 |
| Oct 27, 2025 | 1,520.00 | 1,533.00 | 1,520.00 | 1,523.00 | 1,523.00 | 0.20% | 64,200 |
| Oct 24, 2025 | 1,530.00 | 1,533.00 | 1,517.00 | 1,520.00 | 1,520.00 | -0.46% | 62,500 |
| Oct 23, 2025 | 1,517.00 | 1,529.00 | 1,505.00 | 1,527.00 | 1,527.00 | 0.39% | 61,200 |
| Oct 22, 2025 | 1,518.00 | 1,525.00 | 1,512.00 | 1,521.00 | 1,521.00 | 0.33% | 60,800 |
| Oct 21, 2025 | 1,512.00 | 1,519.00 | 1,509.00 | 1,516.00 | 1,516.00 | 0.53% | 49,300 |
| Oct 20, 2025 | 1,500.00 | 1,508.00 | 1,495.00 | 1,508.00 | 1,508.00 | 1.69% | 54,800 |
| Oct 17, 2025 | 1,500.00 | 1,501.00 | 1,483.00 | 1,483.00 | 1,483.00 | -1.72% | 43,100 |
| Oct 16, 2025 | 1,502.00 | 1,513.00 | 1,500.00 | 1,509.00 | 1,509.00 | 0.53% | 76,100 |
| Oct 15, 2025 | 1,478.00 | 1,504.00 | 1,478.00 | 1,501.00 | 1,501.00 | 1.56% | 36,100 |
| Oct 14, 2025 | 1,475.00 | 1,489.00 | 1,471.00 | 1,478.00 | 1,478.00 | -0.87% | 77,600 |
| Oct 10, 2025 | 1,487.00 | 1,499.00 | 1,479.00 | 1,491.00 | 1,491.00 | -0.60% | 69,200 |
| Oct 9, 2025 | 1,506.00 | 1,510.00 | 1,498.00 | 1,500.00 | 1,500.00 | -0.66% | 50,800 |
| Oct 8, 2025 | 1,514.00 | 1,520.00 | 1,507.00 | 1,510.00 | 1,510.00 | -0.26% | 58,000 |