kabutan

INTERMESTIC INC.(262A) Historical

262A
TSE Prime
INTERMESTIC INC.
2,011
JPY
-7
(-0.35%)
Dec 5, 2:58 pm JST
13.00
USD
Dec 5, 12:58 am EST
Result
PTS
outside of trading hours
2,009.9
Dec 5, 2:57 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,044 2,081 1,957 2,011 -33 -1.61% 1,020,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,068 2,128 1,968 2,044 -22 -1.06% 898,000
Nov 21, 2025 2,051 2,071 1,945 2,066 +49 +2.43% 1,041,600
Nov 14, 2025 2,145 2,150 2,010 2,017 -123 -5.75% 1,613,500
Nov 7, 2025 2,159 2,274 2,119 2,140 -42 -1.92% 644,200
Oct 31, 2025 2,340 2,373 2,162 2,182 -146 -6.27% 756,500
Oct 24, 2025 2,353 2,478 2,304 2,328 +25 +1.09% 642,700
Oct 17, 2025 2,400 2,450 2,284 2,303 -143 -5.85% 561,900
Oct 10, 2025 2,650 2,689 2,398 2,446 -188 -7.14% 1,347,900
Oct 3, 2025 2,772 2,845 2,496 2,634 -138 -4.98% 1,079,100
Sep 26, 2025 2,905 2,920 2,724 2,772 -111 -3.85% 590,000
Sep 19, 2025 3,040 3,040 2,801 2,883 -116 -3.87% 1,056,800
Sep 12, 2025 2,935 3,070 2,891 2,999 +14 +0.47% 1,455,600
Sep 5, 2025 2,635 3,200 2,560 2,985 +348 +13.20% 5,340,700
Aug 29, 2025 2,690 2,730 2,613 2,637 -47 -1.75% 856,500
Aug 22, 2025 2,588 2,778 2,567 2,684 +117 +4.56% 1,378,600
Aug 15, 2025 2,497 2,666 2,449 2,567 +97 +3.93% 1,659,300
Aug 8, 2025 2,024 2,474 2,000 2,470 +412 +20.02% 3,240,400
Aug 1, 2025 1,950 2,059 1,888 2,058 +131 +6.80% 1,890,300
Jul 25, 2025 1,936 1,945 1,887 1,927 +31 +1.64% 883,800
Jul 18, 2025 1,926 1,966 1,883 1,896 -40 -2.07% 1,559,600