kabutan

INTERMESTIC INC.(262A) Historical

262A
TSE Prime
INTERMESTIC INC.
2,006
JPY
-12
(-0.59%)
Dec 5, 2:18 pm JST
12.95
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
2,004.1
Dec 5, 2:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 4, 2025
3,200 JPY
52 Week Low Apr 7, 2025
1,288 JPY
Yearly High Sep 4, 2025
3,200 JPY
Yearly Low Apr 7, 2025
1,288 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,025 2,033 1,985 2,006 -12 -0.59% 174,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,005 2,028 1,957 2,018 +4 +0.20% 204,700
Dec 3, 2025 2,005 2,029 1,999 2,014 +5 +0.25% 236,900
Dec 2, 2025 2,046 2,060 2,007 2,009 -37 -1.81% 201,900
Dec 1, 2025 2,044 2,081 2,041 2,046 +2 +0.10% 181,200
Nov 28, 2025 2,099 2,099 2,042 2,044 -27 -1.30% 132,000
Nov 27, 2025 2,032 2,128 2,016 2,071 +46 +2.27% 262,300
Nov 26, 2025 2,002 2,025 1,968 2,025 +36 +1.81% 304,600
Nov 25, 2025 2,068 2,068 1,975 1,989 -77 -3.73% 199,100
Nov 21, 2025 1,950 2,071 1,950 2,066 +103 +5.25% 218,000
Nov 20, 2025 1,951 2,002 1,948 1,963 +13 +0.67% 148,100
Nov 19, 2025 2,016 2,032 1,950 1,950 -85 -4.18% 222,700
Nov 18, 2025 1,953 2,049 1,945 2,035 +32 +1.60% 222,900
Nov 17, 2025 2,051 2,057 1,967 2,003 -14 -0.69% 229,900
Nov 14, 2025 2,104 2,127 2,010 2,017 -103 -4.86% 247,300
Nov 13, 2025 2,096 2,138 2,080 2,120 +49 +2.37% 140,200
Nov 12, 2025 2,056 2,099 2,024 2,071 +32 +1.57% 371,100
Nov 11, 2025 2,061 2,073 2,014 2,039 +7 +0.34% 395,700
Nov 10, 2025 2,145 2,150 2,030 2,032 -108 -5.05% 459,200
Nov 7, 2025 2,131 2,154 2,119 2,140 +13 +0.61% 125,000
Nov 6, 2025 2,193 2,219 2,127 2,127 -63 -2.88% 165,900