Inter Action Corporation (TYO:7725)
Japan
· Delayed Price · Currency is JPY 1,838.00
+23.00 (1.27%)
Apr 30, 2026, 9:34 AM JST
Inter Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,793.00 | 1,840.00 | 1,754.00 | 1,815.00 | 1,815.00 | 1.74% | 203,100 |
| Apr 27, 2026 | 1,678.00 | 1,831.00 | 1,661.00 | 1,784.00 | 1,784.00 | 7.02% | 269,200 |
| Apr 24, 2026 | 1,684.00 | 1,715.00 | 1,667.00 | 1,667.00 | 1,667.00 | -0.12% | 115,200 |
| Apr 23, 2026 | 1,740.00 | 1,789.00 | 1,660.00 | 1,669.00 | 1,669.00 | -2.28% | 138,900 |
| Apr 22, 2026 | 1,772.00 | 1,772.00 | 1,691.00 | 1,708.00 | 1,708.00 | -2.62% | 130,500 |
| Apr 21, 2026 | 1,750.00 | 1,795.00 | 1,742.00 | 1,754.00 | 1,754.00 | 2.10% | 187,600 |
| Apr 20, 2026 | 1,697.00 | 1,749.00 | 1,670.00 | 1,718.00 | 1,718.00 | 1.42% | 210,600 |
| Apr 17, 2026 | 1,607.00 | 1,727.00 | 1,601.00 | 1,694.00 | 1,694.00 | 5.15% | 428,300 |
| Apr 16, 2026 | 1,601.00 | 1,629.00 | 1,596.00 | 1,611.00 | 1,611.00 | -0.06% | 76,300 |
| Apr 15, 2026 | 1,611.00 | 1,637.00 | 1,603.00 | 1,612.00 | 1,612.00 | 1.38% | 90,600 |
| Apr 14, 2026 | 1,564.00 | 1,605.00 | 1,552.00 | 1,590.00 | 1,590.00 | 1.02% | 129,800 |
| Apr 13, 2026 | 1,647.00 | 1,672.00 | 1,568.00 | 1,574.00 | 1,574.00 | -0.82% | 188,600 |
| Apr 10, 2026 | 1,640.00 | 1,640.00 | 1,544.00 | 1,587.00 | 1,587.00 | -3.82% | 251,400 |
| Apr 9, 2026 | 1,769.00 | 1,769.00 | 1,595.00 | 1,650.00 | 1,650.00 | 11.11% | 812,600 |
| Apr 8, 2026 | 1,452.00 | 1,488.00 | 1,442.00 | 1,485.00 | 1,485.00 | 4.36% | 62,800 |
| Apr 7, 2026 | 1,418.00 | 1,428.00 | 1,411.00 | 1,423.00 | 1,423.00 | 0.35% | 24,000 |
| Apr 6, 2026 | 1,415.00 | 1,421.00 | 1,408.00 | 1,418.00 | 1,418.00 | 0.78% | 33,400 |
| Apr 3, 2026 | 1,408.00 | 1,418.00 | 1,388.00 | 1,407.00 | 1,407.00 | 1.66% | 31,400 |
| Apr 2, 2026 | 1,411.00 | 1,442.00 | 1,384.00 | 1,384.00 | 1,384.00 | -1.28% | 69,200 |
| Apr 1, 2026 | 1,399.00 | 1,408.00 | 1,371.00 | 1,402.00 | 1,402.00 | 5.02% | 38,300 |
| Mar 31, 2026 | 1,339.00 | 1,360.00 | 1,319.00 | 1,335.00 | 1,335.00 | -0.45% | 35,500 |
| Mar 30, 2026 | 1,334.00 | 1,360.00 | 1,333.00 | 1,341.00 | 1,341.00 | -4.49% | 57,200 |
| Mar 27, 2026 | 1,389.00 | 1,409.00 | 1,370.00 | 1,404.00 | 1,404.00 | 1.08% | 48,400 |
| Mar 26, 2026 | 1,427.00 | 1,434.00 | 1,376.00 | 1,389.00 | 1,389.00 | -2.66% | 38,500 |
| Mar 25, 2026 | 1,413.00 | 1,439.00 | 1,413.00 | 1,427.00 | 1,427.00 | 3.18% | 66,100 |
| Mar 24, 2026 | 1,398.00 | 1,407.00 | 1,367.00 | 1,383.00 | 1,383.00 | 1.92% | 39,700 |
| Mar 23, 2026 | 1,391.00 | 1,400.00 | 1,347.00 | 1,357.00 | 1,357.00 | -4.91% | 77,500 |
| Mar 19, 2026 | 1,432.00 | 1,449.00 | 1,424.00 | 1,427.00 | 1,427.00 | -1.79% | 54,300 |
| Mar 18, 2026 | 1,432.00 | 1,453.00 | 1,425.00 | 1,453.00 | 1,453.00 | 2.47% | 38,600 |
| Mar 17, 2026 | 1,430.00 | 1,431.00 | 1,398.00 | 1,418.00 | 1,418.00 | 0.50% | 33,300 |
| Mar 16, 2026 | 1,396.00 | 1,416.00 | 1,381.00 | 1,411.00 | 1,411.00 | 1.07% | 46,800 |
| Mar 13, 2026 | 1,356.00 | 1,417.00 | 1,356.00 | 1,396.00 | 1,396.00 | 0.72% | 72,000 |
| Mar 12, 2026 | 1,401.00 | 1,408.00 | 1,375.00 | 1,386.00 | 1,386.00 | -1.91% | 44,800 |
| Mar 11, 2026 | 1,420.00 | 1,433.00 | 1,413.00 | 1,413.00 | 1,413.00 | 0.78% | 54,400 |
| Mar 10, 2026 | 1,355.00 | 1,407.00 | 1,353.00 | 1,402.00 | 1,402.00 | 5.81% | 73,400 |
| Mar 9, 2026 | 1,313.00 | 1,334.00 | 1,291.00 | 1,325.00 | 1,325.00 | -5.56% | 82,000 |
| Mar 6, 2026 | 1,390.00 | 1,411.00 | 1,384.00 | 1,403.00 | 1,403.00 | -0.07% | 32,100 |
| Mar 5, 2026 | 1,393.00 | 1,416.00 | 1,390.00 | 1,404.00 | 1,404.00 | 4.00% | 80,100 |
| Mar 4, 2026 | 1,381.00 | 1,409.00 | 1,320.00 | 1,350.00 | 1,350.00 | -5.13% | 100,400 |
| Mar 3, 2026 | 1,466.00 | 1,477.00 | 1,416.00 | 1,423.00 | 1,423.00 | -2.93% | 54,900 |
| Mar 2, 2026 | 1,442.00 | 1,503.00 | 1,442.00 | 1,466.00 | 1,466.00 | -0.74% | 59,900 |
| Feb 27, 2026 | 1,471.00 | 1,498.00 | 1,471.00 | 1,477.00 | 1,477.00 | -0.27% | 50,000 |
| Feb 26, 2026 | 1,471.00 | 1,487.00 | 1,461.00 | 1,481.00 | 1,481.00 | 0.68% | 47,600 |
| Feb 25, 2026 | 1,476.00 | 1,497.00 | 1,466.00 | 1,471.00 | 1,471.00 | 0.20% | 56,400 |
| Feb 24, 2026 | 1,451.00 | 1,483.00 | 1,439.00 | 1,468.00 | 1,468.00 | 0.89% | 51,800 |
| Feb 20, 2026 | 1,457.00 | 1,472.00 | 1,449.00 | 1,455.00 | 1,455.00 | -1.36% | 35,900 |
| Feb 19, 2026 | 1,496.00 | 1,498.00 | 1,469.00 | 1,475.00 | 1,475.00 | -1.67% | 49,300 |
| Feb 18, 2026 | 1,510.00 | 1,517.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.47% | 47,100 |
| Feb 17, 2026 | 1,495.00 | 1,521.00 | 1,482.00 | 1,493.00 | 1,493.00 | 0.54% | 92,000 |
| Feb 16, 2026 | 1,445.00 | 1,492.00 | 1,438.00 | 1,485.00 | 1,485.00 | 1.30% | 55,800 |
| Feb 13, 2026 | 1,492.00 | 1,499.00 | 1,460.00 | 1,466.00 | 1,466.00 | -2.53% | 43,700 |
| Feb 12, 2026 | 1,501.00 | 1,518.00 | 1,495.00 | 1,504.00 | 1,504.00 | 0.20% | 58,500 |
| Feb 10, 2026 | 1,491.00 | 1,508.00 | 1,489.00 | 1,501.00 | 1,501.00 | 0.74% | 50,400 |
| Feb 9, 2026 | 1,500.00 | 1,508.00 | 1,474.00 | 1,490.00 | 1,490.00 | 0.95% | 58,800 |
| Feb 6, 2026 | 1,492.00 | 1,492.00 | 1,455.00 | 1,476.00 | 1,476.00 | 0.07% | 35,100 |
| Feb 5, 2026 | 1,450.00 | 1,483.00 | 1,420.00 | 1,475.00 | 1,475.00 | -0.34% | 84,600 |
| Feb 4, 2026 | 1,455.00 | 1,483.00 | 1,453.00 | 1,480.00 | 1,480.00 | 0.82% | 49,800 |
| Feb 3, 2026 | 1,445.00 | 1,480.00 | 1,445.00 | 1,468.00 | 1,468.00 | 1.59% | 51,300 |
| Feb 2, 2026 | 1,474.00 | 1,499.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.28% | 64,600 |
| Jan 30, 2026 | 1,450.00 | 1,470.00 | 1,429.00 | 1,449.00 | 1,449.00 | 0.42% | 84,600 |
| Jan 29, 2026 | 1,436.00 | 1,448.00 | 1,408.00 | 1,443.00 | 1,443.00 | 0.63% | 193,700 |
| Jan 28, 2026 | 1,446.00 | 1,447.00 | 1,420.00 | 1,434.00 | 1,434.00 | -0.28% | 45,200 |
| Jan 27, 2026 | 1,400.00 | 1,445.00 | 1,397.00 | 1,438.00 | 1,438.00 | 1.41% | 67,700 |
| Jan 26, 2026 | 1,437.00 | 1,449.00 | 1,402.00 | 1,418.00 | 1,418.00 | -3.21% | 134,900 |
| Jan 23, 2026 | 1,482.00 | 1,509.00 | 1,459.00 | 1,465.00 | 1,465.00 | -1.15% | 65,100 |
| Jan 22, 2026 | 1,441.00 | 1,493.00 | 1,438.00 | 1,482.00 | 1,482.00 | 3.13% | 63,900 |
| Jan 21, 2026 | 1,426.00 | 1,444.00 | 1,406.00 | 1,437.00 | 1,437.00 | 0.28% | 72,400 |
| Jan 20, 2026 | 1,476.00 | 1,476.00 | 1,429.00 | 1,433.00 | 1,433.00 | -3.63% | 89,400 |
| Jan 19, 2026 | 1,514.00 | 1,518.00 | 1,481.00 | 1,487.00 | 1,487.00 | -1.33% | 79,000 |
| Jan 16, 2026 | 1,456.00 | 1,513.00 | 1,453.00 | 1,507.00 | 1,507.00 | 3.93% | 102,100 |
| Jan 15, 2026 | 1,430.00 | 1,465.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.33% | 80,700 |
| Jan 14, 2026 | 1,438.00 | 1,469.00 | 1,424.00 | 1,431.00 | 1,431.00 | -0.63% | 90,600 |
| Jan 13, 2026 | 1,468.00 | 1,471.00 | 1,388.00 | 1,440.00 | 1,440.00 | 6.67% | 240,200 |
| Jan 9, 2026 | 1,384.00 | 1,384.00 | 1,346.00 | 1,350.00 | 1,350.00 | -1.75% | 108,900 |
| Jan 8, 2026 | 1,390.00 | 1,398.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.65% | 60,300 |
| Jan 7, 2026 | 1,417.00 | 1,429.00 | 1,378.00 | 1,383.00 | 1,383.00 | -2.40% | 92,300 |
| Jan 6, 2026 | 1,434.00 | 1,446.00 | 1,415.00 | 1,417.00 | 1,417.00 | -1.19% | 46,500 |
| Jan 5, 2026 | 1,480.00 | 1,490.00 | 1,432.00 | 1,434.00 | 1,434.00 | -1.71% | 79,800 |
| Dec 30, 2025 | 1,452.00 | 1,478.00 | 1,452.00 | 1,459.00 | 1,459.00 | -1.02% | 38,900 |
| Dec 29, 2025 | 1,462.00 | 1,474.00 | 1,440.00 | 1,474.00 | 1,474.00 | -0.27% | 72,900 |
| Dec 26, 2025 | 1,459.00 | 1,493.00 | 1,446.00 | 1,478.00 | 1,478.00 | 2.50% | 82,400 |
| Dec 25, 2025 | 1,437.00 | 1,453.00 | 1,434.00 | 1,442.00 | 1,442.00 | 0.35% | 33,800 |
| Dec 24, 2025 | 1,434.00 | 1,464.00 | 1,415.00 | 1,437.00 | 1,437.00 | 2.35% | 109,300 |
| Dec 23, 2025 | 1,421.00 | 1,450.00 | 1,386.00 | 1,404.00 | 1,404.00 | -1.47% | 135,500 |
| Dec 22, 2025 | 1,360.00 | 1,430.00 | 1,351.00 | 1,425.00 | 1,425.00 | 5.63% | 139,700 |
| Dec 19, 2025 | 1,351.00 | 1,357.00 | 1,344.00 | 1,349.00 | 1,349.00 | -0.15% | 43,200 |
| Dec 18, 2025 | 1,320.00 | 1,353.00 | 1,310.00 | 1,351.00 | 1,351.00 | 1.96% | 105,600 |
| Dec 17, 2025 | 1,320.00 | 1,359.00 | 1,316.00 | 1,325.00 | 1,325.00 | -0.15% | 164,700 |
| Dec 16, 2025 | 1,320.00 | 1,338.00 | 1,292.00 | 1,327.00 | 1,327.00 | 0.53% | 171,300 |
| Dec 15, 2025 | 1,290.00 | 1,324.00 | 1,281.00 | 1,320.00 | 1,320.00 | 1.62% | 99,700 |
| Dec 12, 2025 | 1,276.00 | 1,308.00 | 1,275.00 | 1,299.00 | 1,299.00 | 2.12% | 174,900 |
| Dec 11, 2025 | 1,289.00 | 1,296.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.16% | 56,800 |
| Dec 10, 2025 | 1,285.00 | 1,301.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.62% | 46,800 |
| Dec 9, 2025 | 1,300.00 | 1,312.00 | 1,282.00 | 1,282.00 | 1,282.00 | -2.36% | 78,400 |
| Dec 8, 2025 | 1,290.00 | 1,313.00 | 1,286.00 | 1,313.00 | 1,313.00 | 2.58% | 55,200 |
| Dec 5, 2025 | 1,281.00 | 1,294.00 | 1,279.00 | 1,280.00 | 1,280.00 | -0.16% | 46,000 |
| Dec 4, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,282.00 | 1,282.00 | 0.23% | 53,400 |
| Dec 3, 2025 | 1,276.00 | 1,288.00 | 1,276.00 | 1,279.00 | 1,279.00 | -0.08% | 51,200 |
| Dec 2, 2025 | 1,300.00 | 1,306.00 | 1,274.00 | 1,280.00 | 1,280.00 | -1.54% | 50,300 |
| Dec 1, 2025 | 1,354.00 | 1,354.00 | 1,297.00 | 1,300.00 | 1,300.00 | -3.63% | 63,300 |