Skip to main content
INTLOOP Inc. (TYO:9556)
Japan flag Japan · Delayed Price · Currency is JPY
2,796.00
-106.00 (-3.65%)
Mar 9, 2026, 3:30 PM JST

INTLOOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,762.002,919.002,762.002,902.002,902.004.28%69,400
Mar 5, 20262,771.002,832.002,761.002,783.002,783.002.28%75,800
Mar 4, 20262,800.002,826.002,694.002,721.002,721.00-4.12%98,900
Mar 3, 20262,931.002,946.002,834.002,838.002,838.00-3.83%89,200
Mar 2, 20263,025.003,025.002,951.002,951.002,951.00-4.34%55,800
Feb 27, 20263,090.003,175.003,050.003,085.003,085.002.15%53,000
Feb 26, 20262,980.003,070.002,930.003,020.003,020.002.27%64,600
Feb 25, 20262,965.003,030.002,935.002,953.002,953.00-0.27%72,500
Feb 24, 20263,070.003,095.002,956.002,961.002,961.00-4.02%73,000
Feb 20, 20263,175.003,175.003,070.003,085.003,085.00-2.83%34,400
Feb 19, 20263,195.003,205.003,115.003,175.003,175.000.32%62,900
Feb 18, 20263,165.003,200.003,130.003,165.003,165.00-1.25%32,600
Feb 17, 20263,210.003,210.003,140.003,205.003,205.001.75%38,600
Feb 16, 20263,200.003,230.003,070.003,150.003,150.00-3.37%122,200
Feb 13, 20263,420.003,420.003,245.003,260.003,260.00-5.23%104,700
Feb 12, 20263,475.003,480.003,400.003,440.003,440.00-0.58%52,800
Feb 10, 20263,355.003,470.003,325.003,460.003,460.002.52%41,400
Feb 9, 20263,335.003,375.003,260.003,375.003,375.002.74%58,600
Feb 6, 20263,305.003,305.003,215.003,285.003,285.00-1.50%74,600
Feb 5, 20263,230.003,395.003,135.003,335.003,335.002.62%125,200
Feb 4, 20263,350.003,355.003,220.003,250.003,250.00-3.85%216,800
Feb 3, 20263,540.003,565.003,380.003,380.003,380.00-5.19%138,800
Feb 2, 20263,585.003,600.003,530.003,565.003,565.00-0.97%96,500
Jan 30, 20263,595.003,625.003,550.003,600.003,600.000.84%55,500
Jan 29, 20263,640.003,660.003,500.003,570.003,570.00-2.06%79,800
Jan 28, 20263,650.003,675.003,600.003,645.003,645.00-0.55%59,300
Jan 27, 20263,700.003,720.003,635.003,665.003,665.000.27%26,700
Jan 26, 20263,750.003,750.003,585.003,655.003,655.00-1.88%77,800
Jan 23, 20263,645.003,780.003,645.003,725.003,725.003.76%51,100
Jan 22, 20263,670.003,695.003,535.003,590.003,590.00-2.45%94,600
Jan 21, 20263,645.003,720.003,635.003,680.003,680.00-0.41%42,500
Jan 20, 20263,705.003,740.003,670.003,695.003,695.00-1.07%46,100
Jan 19, 20263,765.003,815.003,720.003,735.003,735.00-71,100
Jan 16, 20263,710.003,735.003,650.003,735.003,735.000.95%57,000
Jan 15, 20263,660.003,705.003,610.003,700.003,700.000.68%64,000
Jan 14, 20263,805.003,835.003,660.003,675.003,675.00-3.29%59,900
Jan 13, 20263,915.003,960.003,770.003,800.003,800.00-2.69%61,900
Jan 9, 20263,850.004,010.003,850.003,905.003,905.001.56%86,700
Jan 8, 20263,725.003,900.003,725.003,845.003,845.004.91%69,100
Jan 7, 20263,725.003,745.003,640.003,665.003,665.00-1.48%79,200
Jan 6, 20263,650.003,800.003,635.003,720.003,720.000.81%113,600
Jan 5, 20263,965.003,965.003,625.003,690.003,690.00-5.99%218,000
Dec 30, 20254,130.004,130.003,900.003,925.003,925.00-5.54%61,000
Dec 29, 20254,140.004,160.004,045.004,155.004,155.000.61%52,300
Dec 26, 20254,055.004,130.004,045.004,130.004,130.001.35%43,400
Dec 25, 20253,975.004,120.003,910.004,075.004,075.002.52%47,500
Dec 24, 20253,990.004,025.003,955.003,975.003,975.00-0.75%36,500
Dec 23, 20254,050.004,115.004,000.004,005.004,005.00-1.84%22,700
Dec 22, 20254,130.004,185.004,050.004,080.004,080.00-1.69%40,700
Dec 19, 20254,000.004,165.004,000.004,150.004,150.003.75%32,900
Dec 18, 20254,125.004,125.003,945.004,000.004,000.00-4.65%76,500
Dec 17, 20254,240.004,335.004,100.004,195.004,195.00-0.71%71,400
Dec 16, 20254,155.004,295.004,025.004,225.004,225.001.56%94,400
Dec 15, 20253,945.004,300.003,910.004,160.004,160.003.61%134,000
Dec 12, 20253,815.004,180.003,720.004,015.004,015.006.92%322,700
Dec 11, 20253,915.003,915.003,735.003,755.003,755.00-4.09%81,100
Dec 10, 20253,840.003,925.003,820.003,915.003,915.001.95%46,200
Dec 9, 20253,980.003,980.003,815.003,840.003,840.00-3.27%70,000
Dec 8, 20253,930.003,975.003,865.003,970.003,970.002.85%60,900
Dec 5, 20253,965.004,000.003,860.003,860.003,860.00-2.65%44,200
Dec 4, 20253,870.004,000.003,870.003,965.003,965.001.67%42,500
Dec 3, 20253,820.003,950.003,810.003,900.003,900.001.69%39,500
Dec 2, 20253,935.003,950.003,820.003,835.003,835.00-1.29%44,300
Dec 1, 20254,015.004,025.003,875.003,885.003,885.00-3.00%43,700
Nov 28, 20254,050.004,120.004,000.004,005.004,005.00-0.37%42,000
Nov 27, 20254,085.004,135.004,015.004,020.004,020.00-0.25%40,300
Nov 26, 20253,990.004,060.003,925.004,030.004,030.002.81%37,200
Nov 25, 20254,075.004,095.003,890.003,920.003,920.00-2.85%74,700
Nov 21, 20254,005.004,125.003,975.004,035.004,035.00-0.98%50,500
Nov 20, 20254,100.004,185.004,050.004,075.004,075.001.12%46,900
Nov 19, 20254,085.004,090.003,960.004,030.004,030.00-0.37%52,400
Nov 18, 20254,085.004,150.004,005.004,045.004,045.00-2.41%64,000
Nov 17, 20254,255.004,280.004,085.004,145.004,145.00-4.16%78,300
Nov 14, 20254,345.004,415.004,295.004,325.004,325.00-2.04%43,500
Nov 13, 20254,545.004,545.004,380.004,415.004,415.00-2.75%43,000
Nov 12, 20254,395.004,640.004,300.004,540.004,540.003.89%127,300
Nov 11, 20254,240.004,370.004,220.004,370.004,370.004.05%75,900
Nov 10, 20254,160.004,215.004,125.004,200.004,200.001.94%36,100
Nov 7, 20254,040.004,160.004,040.004,120.004,120.00-0.24%52,800
Nov 6, 20254,150.004,215.004,100.004,130.004,130.000.73%81,600
Nov 5, 20254,065.004,105.003,915.004,100.004,100.000.86%62,400
Nov 4, 20254,215.004,220.004,065.004,065.004,065.00-3.56%48,400
Oct 31, 20254,020.004,215.004,020.004,215.004,215.005.24%71,600
Oct 30, 20253,965.004,035.003,880.004,005.004,005.001.26%62,600
Oct 29, 20254,150.004,150.003,955.003,955.003,955.00-4.35%72,000
Oct 28, 20254,225.004,250.004,080.004,135.004,135.00-1.55%50,000
Oct 27, 20254,270.004,350.004,180.004,200.004,200.00-66,500
Oct 24, 20254,200.004,210.004,145.004,200.004,200.000.24%39,200
Oct 23, 20254,260.004,280.004,170.004,190.004,190.00-2.33%44,400
Oct 22, 20254,340.004,390.004,290.004,290.004,290.00-2.05%43,900
Oct 21, 20254,400.004,430.004,315.004,380.004,380.00-1.57%72,400
Oct 20, 20254,280.004,450.004,205.004,450.004,450.008.67%113,100
Oct 17, 20254,330.004,340.004,055.004,095.004,095.00-5.43%103,200
Oct 16, 20254,415.004,430.004,260.004,330.004,330.00-1.81%77,700
Oct 15, 20254,210.004,410.004,165.004,410.004,410.006.01%90,300
Oct 14, 20254,335.004,385.004,160.004,160.004,160.00-7.04%133,100
Oct 10, 20254,480.004,580.004,415.004,475.004,475.000.56%74,000
Oct 9, 20254,525.004,600.004,395.004,450.004,450.00-1.11%94,900
Oct 8, 20254,455.004,525.004,400.004,500.004,500.003.93%107,300
Oct 7, 20254,275.004,385.004,235.004,330.004,330.002.97%90,400