ITFOR Inc. (TYO:4743)
Japan
· Delayed Price · Currency is JPY 1,741.00
+21.00 (1.22%)
Apr 28, 2026, 3:30 PM JST
ITFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,711.00 | 1,742.00 | 1,711.00 | 1,741.00 | 1,741.00 | 1.22% | 84,600 |
| Apr 27, 2026 | 1,699.00 | 1,726.00 | 1,691.00 | 1,720.00 | 1,720.00 | 1.00% | 61,600 |
| Apr 24, 2026 | 1,709.00 | 1,716.00 | 1,700.00 | 1,703.00 | 1,703.00 | -0.58% | 53,400 |
| Apr 23, 2026 | 1,708.00 | 1,719.00 | 1,695.00 | 1,713.00 | 1,713.00 | - | 50,300 |
| Apr 22, 2026 | 1,732.00 | 1,739.00 | 1,707.00 | 1,713.00 | 1,713.00 | -1.10% | 53,000 |
| Apr 21, 2026 | 1,718.00 | 1,740.00 | 1,698.00 | 1,732.00 | 1,732.00 | 1.11% | 78,200 |
| Apr 20, 2026 | 1,729.00 | 1,732.00 | 1,704.00 | 1,713.00 | 1,713.00 | -0.35% | 48,800 |
| Apr 17, 2026 | 1,719.00 | 1,728.00 | 1,709.00 | 1,719.00 | 1,719.00 | 0.47% | 38,200 |
| Apr 16, 2026 | 1,710.00 | 1,737.00 | 1,707.00 | 1,711.00 | 1,711.00 | 0.41% | 60,800 |
| Apr 15, 2026 | 1,694.00 | 1,710.00 | 1,694.00 | 1,704.00 | 1,704.00 | 1.31% | 46,000 |
| Apr 14, 2026 | 1,695.00 | 1,695.00 | 1,673.00 | 1,682.00 | 1,682.00 | 0.48% | 38,700 |
| Apr 13, 2026 | 1,671.00 | 1,683.00 | 1,670.00 | 1,674.00 | 1,674.00 | - | 30,000 |
| Apr 10, 2026 | 1,704.00 | 1,708.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.53% | 63,300 |
| Apr 9, 2026 | 1,729.00 | 1,729.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.99% | 63,500 |
| Apr 8, 2026 | 1,723.00 | 1,729.00 | 1,715.00 | 1,717.00 | 1,717.00 | 0.82% | 80,600 |
| Apr 7, 2026 | 1,698.00 | 1,710.00 | 1,693.00 | 1,703.00 | 1,703.00 | 0.35% | 40,000 |
| Apr 6, 2026 | 1,685.00 | 1,702.00 | 1,685.00 | 1,697.00 | 1,697.00 | 0.30% | 39,700 |
| Apr 3, 2026 | 1,684.00 | 1,696.00 | 1,675.00 | 1,692.00 | 1,692.00 | 0.95% | 40,000 |
| Apr 2, 2026 | 1,692.00 | 1,704.00 | 1,671.00 | 1,676.00 | 1,676.00 | -0.71% | 77,900 |
| Apr 1, 2026 | 1,678.00 | 1,690.00 | 1,666.00 | 1,688.00 | 1,688.00 | 2.12% | 76,200 |
| Mar 31, 2026 | 1,636.00 | 1,663.00 | 1,630.00 | 1,653.00 | 1,653.00 | 0.92% | 63,200 |
| Mar 30, 2026 | 1,626.00 | 1,646.00 | 1,611.00 | 1,638.00 | 1,638.00 | -4.82% | 189,800 |
| Mar 27, 2026 | 1,691.00 | 1,728.00 | 1,690.00 | 1,721.00 | 1,671.00 | 2.02% | 146,000 |
| Mar 26, 2026 | 1,699.00 | 1,700.00 | 1,673.00 | 1,687.00 | 1,637.99 | -0.71% | 65,200 |
| Mar 25, 2026 | 1,693.00 | 1,700.00 | 1,685.00 | 1,699.00 | 1,649.64 | 1.49% | 70,900 |
| Mar 24, 2026 | 1,669.00 | 1,677.00 | 1,660.00 | 1,674.00 | 1,625.37 | 2.39% | 68,300 |
| Mar 23, 2026 | 1,685.00 | 1,685.00 | 1,633.00 | 1,635.00 | 1,587.50 | -2.39% | 154,400 |
| Mar 19, 2026 | 1,695.00 | 1,695.00 | 1,675.00 | 1,675.00 | 1,626.34 | -1.35% | 74,200 |
| Mar 18, 2026 | 1,683.00 | 1,698.00 | 1,671.00 | 1,698.00 | 1,648.67 | 1.98% | 65,900 |
| Mar 17, 2026 | 1,678.00 | 1,678.00 | 1,662.00 | 1,665.00 | 1,616.63 | 0.42% | 57,600 |
| Mar 16, 2026 | 1,655.00 | 1,678.00 | 1,650.00 | 1,658.00 | 1,609.83 | 0.12% | 93,000 |
| Mar 13, 2026 | 1,648.00 | 1,661.00 | 1,645.00 | 1,656.00 | 1,607.89 | 0.36% | 96,200 |
| Mar 12, 2026 | 1,670.00 | 1,672.00 | 1,647.00 | 1,650.00 | 1,602.06 | -1.20% | 96,600 |
| Mar 11, 2026 | 1,685.00 | 1,687.00 | 1,670.00 | 1,670.00 | 1,621.48 | -0.60% | 58,400 |
| Mar 10, 2026 | 1,687.00 | 1,687.00 | 1,667.00 | 1,680.00 | 1,631.19 | 0.96% | 66,100 |
| Mar 9, 2026 | 1,656.00 | 1,672.00 | 1,643.00 | 1,664.00 | 1,615.66 | -1.07% | 117,500 |
| Mar 6, 2026 | 1,681.00 | 1,687.00 | 1,666.00 | 1,682.00 | 1,633.13 | 0.06% | 58,000 |
| Mar 5, 2026 | 1,697.00 | 1,703.00 | 1,676.00 | 1,681.00 | 1,632.16 | 1.02% | 83,100 |
| Mar 4, 2026 | 1,671.00 | 1,677.00 | 1,641.00 | 1,664.00 | 1,615.66 | -1.01% | 140,600 |
| Mar 3, 2026 | 1,716.00 | 1,716.00 | 1,678.00 | 1,681.00 | 1,632.16 | -2.04% | 144,800 |
| Mar 2, 2026 | 1,716.00 | 1,727.00 | 1,708.00 | 1,716.00 | 1,666.15 | -1.49% | 85,800 |
| Feb 27, 2026 | 1,735.00 | 1,744.00 | 1,726.00 | 1,742.00 | 1,691.39 | 1.22% | 50,800 |
| Feb 26, 2026 | 1,704.00 | 1,728.00 | 1,700.00 | 1,721.00 | 1,671.00 | 0.88% | 74,600 |
| Feb 25, 2026 | 1,694.00 | 1,707.00 | 1,684.00 | 1,706.00 | 1,656.44 | 1.13% | 77,000 |
| Feb 24, 2026 | 1,702.00 | 1,704.00 | 1,678.00 | 1,687.00 | 1,637.99 | -0.24% | 82,700 |
| Feb 20, 2026 | 1,710.00 | 1,710.00 | 1,687.00 | 1,691.00 | 1,641.87 | -1.74% | 71,800 |
| Feb 19, 2026 | 1,710.00 | 1,721.00 | 1,700.00 | 1,721.00 | 1,671.00 | 0.64% | 78,900 |
| Feb 18, 2026 | 1,704.00 | 1,712.00 | 1,700.00 | 1,710.00 | 1,660.32 | 0.59% | 82,400 |
| Feb 17, 2026 | 1,698.00 | 1,716.00 | 1,687.00 | 1,700.00 | 1,650.61 | 0.24% | 89,000 |
| Feb 16, 2026 | 1,715.00 | 1,715.00 | 1,682.00 | 1,696.00 | 1,646.73 | -0.53% | 96,100 |
| Feb 13, 2026 | 1,701.00 | 1,723.00 | 1,688.00 | 1,705.00 | 1,655.46 | 0.59% | 134,600 |
| Feb 12, 2026 | 1,719.00 | 1,721.00 | 1,685.00 | 1,695.00 | 1,645.76 | -0.59% | 96,700 |
| Feb 10, 2026 | 1,691.00 | 1,711.00 | 1,691.00 | 1,705.00 | 1,655.46 | 1.19% | 72,800 |
| Feb 9, 2026 | 1,688.00 | 1,695.00 | 1,677.00 | 1,685.00 | 1,636.05 | 1.20% | 88,500 |
| Feb 6, 2026 | 1,668.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,616.63 | -0.89% | 118,300 |
| Feb 5, 2026 | 1,685.00 | 1,688.00 | 1,666.00 | 1,680.00 | 1,631.19 | -0.30% | 151,500 |
| Feb 4, 2026 | 1,713.00 | 1,713.00 | 1,680.00 | 1,685.00 | 1,636.05 | -1.58% | 99,000 |
| Feb 3, 2026 | 1,695.00 | 1,716.00 | 1,690.00 | 1,712.00 | 1,662.26 | 1.60% | 53,600 |
| Feb 2, 2026 | 1,698.00 | 1,702.00 | 1,683.00 | 1,685.00 | 1,636.05 | -0.77% | 85,700 |
| Jan 30, 2026 | 1,680.00 | 1,699.00 | 1,676.00 | 1,698.00 | 1,648.67 | 0.89% | 66,000 |
| Jan 29, 2026 | 1,701.00 | 1,712.00 | 1,670.00 | 1,683.00 | 1,634.10 | -1.17% | 123,300 |
| Jan 28, 2026 | 1,725.00 | 1,725.00 | 1,703.00 | 1,703.00 | 1,653.52 | -1.62% | 70,100 |
| Jan 27, 2026 | 1,724.00 | 1,733.00 | 1,712.00 | 1,731.00 | 1,680.71 | 0.41% | 55,200 |
| Jan 26, 2026 | 1,730.00 | 1,746.00 | 1,717.00 | 1,724.00 | 1,673.91 | -1.71% | 66,300 |
| Jan 23, 2026 | 1,753.00 | 1,755.00 | 1,739.00 | 1,754.00 | 1,703.04 | 1.10% | 59,300 |
| Jan 22, 2026 | 1,719.00 | 1,742.00 | 1,713.00 | 1,735.00 | 1,684.59 | 1.34% | 44,800 |
| Jan 21, 2026 | 1,711.00 | 1,718.00 | 1,701.00 | 1,712.00 | 1,662.26 | -0.87% | 55,100 |
| Jan 20, 2026 | 1,740.00 | 1,740.00 | 1,721.00 | 1,727.00 | 1,676.83 | -0.63% | 51,900 |
| Jan 19, 2026 | 1,750.00 | 1,750.00 | 1,730.00 | 1,738.00 | 1,687.51 | -0.52% | 48,600 |
| Jan 16, 2026 | 1,738.00 | 1,747.00 | 1,730.00 | 1,747.00 | 1,696.24 | 0.63% | 52,600 |
| Jan 15, 2026 | 1,727.00 | 1,743.00 | 1,723.00 | 1,736.00 | 1,685.56 | 0.46% | 40,300 |
| Jan 14, 2026 | 1,718.00 | 1,733.00 | 1,711.00 | 1,728.00 | 1,677.80 | 0.64% | 69,500 |
| Jan 13, 2026 | 1,723.00 | 1,739.00 | 1,714.00 | 1,717.00 | 1,667.12 | 0.23% | 89,100 |
| Jan 9, 2026 | 1,709.00 | 1,719.00 | 1,707.00 | 1,713.00 | 1,663.23 | 0.23% | 36,100 |
| Jan 8, 2026 | 1,731.00 | 1,735.00 | 1,709.00 | 1,709.00 | 1,659.35 | -0.75% | 45,300 |
| Jan 7, 2026 | 1,727.00 | 1,734.00 | 1,719.00 | 1,722.00 | 1,671.97 | -0.29% | 35,400 |
| Jan 6, 2026 | 1,720.00 | 1,733.00 | 1,719.00 | 1,727.00 | 1,676.83 | 0.70% | 45,700 |
| Jan 5, 2026 | 1,736.00 | 1,739.00 | 1,707.00 | 1,715.00 | 1,665.17 | - | 52,700 |
| Dec 30, 2025 | 1,730.00 | 1,731.00 | 1,713.00 | 1,715.00 | 1,665.17 | -0.52% | 44,100 |
| Dec 29, 2025 | 1,708.00 | 1,726.00 | 1,694.00 | 1,724.00 | 1,673.91 | 1.77% | 54,300 |
| Dec 26, 2025 | 1,690.00 | 1,698.00 | 1,682.00 | 1,694.00 | 1,644.78 | 0.41% | 53,300 |
| Dec 25, 2025 | 1,700.00 | 1,700.00 | 1,677.00 | 1,687.00 | 1,637.99 | 0.18% | 56,300 |
| Dec 24, 2025 | 1,685.00 | 1,687.00 | 1,676.00 | 1,684.00 | 1,635.07 | 0.54% | 33,200 |
| Dec 23, 2025 | 1,677.00 | 1,685.00 | 1,668.00 | 1,675.00 | 1,626.34 | -0.12% | 59,500 |
| Dec 22, 2025 | 1,677.00 | 1,677.00 | 1,662.00 | 1,677.00 | 1,628.28 | 1.02% | 34,800 |
| Dec 19, 2025 | 1,664.00 | 1,672.00 | 1,652.00 | 1,660.00 | 1,611.77 | -0.12% | 41,700 |
| Dec 18, 2025 | 1,652.00 | 1,666.00 | 1,645.00 | 1,662.00 | 1,613.71 | 0.73% | 31,900 |
| Dec 17, 2025 | 1,660.00 | 1,674.00 | 1,636.00 | 1,650.00 | 1,602.06 | -0.42% | 34,500 |
| Dec 16, 2025 | 1,675.00 | 1,675.00 | 1,656.00 | 1,657.00 | 1,608.86 | -0.60% | 25,600 |
| Dec 15, 2025 | 1,645.00 | 1,675.00 | 1,645.00 | 1,667.00 | 1,618.57 | 1.34% | 41,000 |
| Dec 12, 2025 | 1,642.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,597.21 | 1.48% | 42,900 |
| Dec 11, 2025 | 1,640.00 | 1,641.00 | 1,611.00 | 1,621.00 | 1,573.91 | -1.94% | 58,200 |
| Dec 10, 2025 | 1,649.00 | 1,653.00 | 1,635.00 | 1,653.00 | 1,604.98 | 1.41% | 52,700 |
| Dec 9, 2025 | 1,660.00 | 1,661.00 | 1,619.00 | 1,630.00 | 1,582.64 | -1.69% | 88,500 |
| Dec 8, 2025 | 1,645.00 | 1,658.00 | 1,638.00 | 1,658.00 | 1,609.83 | 1.41% | 37,000 |
| Dec 5, 2025 | 1,649.00 | 1,657.00 | 1,633.00 | 1,635.00 | 1,587.50 | -1.62% | 42,300 |
| Dec 4, 2025 | 1,640.00 | 1,662.00 | 1,636.00 | 1,662.00 | 1,613.71 | 1.34% | 33,100 |
| Dec 3, 2025 | 1,670.00 | 1,675.00 | 1,640.00 | 1,640.00 | 1,592.35 | -1.97% | 50,100 |
| Dec 2, 2025 | 1,718.00 | 1,718.00 | 1,667.00 | 1,673.00 | 1,624.39 | -2.05% | 64,700 |
| Dec 1, 2025 | 1,687.00 | 1,731.00 | 1,678.00 | 1,708.00 | 1,658.38 | 2.28% | 108,400 |