Skip to main content
INTLOOP Inc. (TYO:9556)
Japan flag Japan · Delayed Price · Currency is JPY
1,948.00
+13.00 (0.67%)
Apr 28, 2026, 3:30 PM JST

INTLOOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,911.001,948.001,886.001,948.001,948.000.67%53,200
Apr 27, 20261,921.001,958.001,917.001,935.001,935.00-0.67%58,900
Apr 24, 20261,998.002,015.001,937.001,948.001,948.00-2.94%74,000
Apr 23, 20262,050.002,055.001,985.002,007.002,007.00-2.10%79,800
Apr 22, 20262,099.002,126.002,037.002,050.002,050.00-1.96%79,500
Apr 21, 20262,103.002,127.002,077.002,091.002,091.00-1.65%70,700
Apr 20, 20262,099.002,134.002,063.002,126.002,126.002.06%91,000
Apr 17, 20262,047.002,112.002,047.002,083.002,083.000.10%102,800
Apr 16, 20262,123.002,141.002,038.002,081.002,081.004.21%155,500
Apr 15, 20261,954.002,047.001,949.001,997.001,997.006.00%205,000
Apr 14, 20261,824.001,905.001,816.001,884.001,884.004.67%100,600
Apr 13, 20261,795.001,805.001,755.001,800.001,800.00-1.04%158,300
Apr 10, 20261,910.001,915.001,818.001,819.001,819.00-6.67%204,700
Apr 9, 20261,933.001,968.001,894.001,949.001,949.000.72%112,800
Apr 8, 20261,896.001,935.001,895.001,935.001,935.005.05%105,700
Apr 7, 20261,788.001,844.001,780.001,842.001,842.002.73%100,400
Apr 6, 20261,781.001,817.001,772.001,793.001,793.000.62%60,100
Apr 3, 20261,761.001,825.001,761.001,782.001,782.000.79%84,000
Apr 2, 20261,807.001,830.001,758.001,768.001,768.00-1.23%83,200
Apr 1, 20261,767.001,804.001,748.001,790.001,790.005.79%97,900
Mar 31, 20261,732.001,766.001,692.001,692.001,692.00-1.46%99,300
Mar 30, 20261,682.001,721.001,664.001,717.001,717.00-3.27%124,600
Mar 27, 20261,736.001,800.001,736.001,775.001,775.002.48%126,800
Mar 26, 20261,807.001,807.001,722.001,732.001,732.00-4.99%133,800
Mar 25, 20261,781.001,847.001,769.001,823.001,823.004.71%106,900
Mar 24, 20261,795.001,795.001,725.001,741.001,741.00-0.80%138,100
Mar 23, 20261,799.001,800.001,755.001,755.001,755.00-7.19%162,600
Mar 19, 20261,950.001,950.001,876.001,891.001,891.00-5.26%176,100
Mar 18, 20261,998.002,030.001,967.001,996.001,996.001.94%107,400
Mar 17, 20262,011.002,048.001,934.001,958.001,958.00-2.64%265,700
Mar 16, 20262,035.002,049.001,962.002,011.002,011.00-6.29%435,500
Mar 13, 20262,579.002,670.002,111.002,146.002,146.00-17.78%967,800
Mar 12, 20262,650.002,656.002,585.002,610.002,610.00-4.43%149,900
Mar 11, 20262,720.002,771.002,664.002,731.002,731.00-1.41%128,900
Mar 10, 20262,811.002,811.002,688.002,770.002,770.00-0.93%86,200
Mar 9, 20262,727.002,796.002,710.002,796.002,796.00-3.65%99,700
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