kabutan

INTRANCE CO.,LTD.(3237) Historical

3237
TSE Growth
INTRANCE CO.,LTD.
70
JPY
+1
(+1.45%)
Dec 5, 2:14 pm JST
0.45
USD
Dec 5, 12:14 am EST
Result
PTS
outside of trading hours
69.5
Dec 5, 2:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 15, 2025
125 JPY
52 Week Low Jun 10, 2025
59 JPY
Yearly High Apr 15, 2025
125 JPY
Yearly Low Jun 10, 2025
59 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 69 71 69 70 +1 +1.45% 182,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 70 71 69 69 -1 -1.43% 199,400
Dec 3, 2025 70 71 70 70 0 0.00% 239,900
Dec 2, 2025 71 72 70 70 -2 -2.78% 138,800
Dec 1, 2025 73 73 71 72 -2 -2.70% 170,000
Nov 28, 2025 71 74 70 74 +4 +5.71% 302,700
Nov 27, 2025 71 71 69 70 0 0.00% 196,900
Nov 26, 2025 70 71 69 70 -1 -1.41% 148,000
Nov 25, 2025 71 71 69 71 +1 +1.43% 228,600
Nov 21, 2025 68 71 66 70 +2 +2.94% 329,600
Nov 20, 2025 70 71 68 68 -3 -4.23% 549,300
Nov 19, 2025 72 72 70 71 0 0.00% 192,000
Nov 18, 2025 75 75 71 71 -2 -2.74% 325,700
Nov 17, 2025 77 78 72 73 -12 -14.12% 881,300
Nov 14, 2025 74 90 74 85 +11 +14.86% 4,988,200
Nov 13, 2025 74 75 73 74 +1 +1.37% 78,900
Nov 12, 2025 72 73 71 73 +1 +1.39% 113,200
Nov 11, 2025 71 74 71 72 +1 +1.41% 158,900
Nov 10, 2025 71 72 71 71 -1 -1.39% 112,100
Nov 7, 2025 72 73 71 72 0 0.00% 160,200
Nov 6, 2025 74 74 72 72 -1 -1.37% 73,100