kabutan

INTERTRADE CO.,Ltd.(3747) Historical

3747
TSE Standard
INTERTRADE CO.,Ltd.
665
JPY
-35
(-5.00%)
Dec 5, 1:32 pm JST
4.29
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
665.9
Dec 5, 1:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2025
1,440 JPY
52 Week Low Feb 3, 2025
291 JPY
Yearly High Aug 28, 2025
1,440 JPY
Yearly Low Feb 3, 2025
291 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 700 703 662 665 -35 -5.00% 161,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 694 713 694 700 +5 +0.72% 261,900
Dec 3, 2025 695 707 689 695 -9 -1.28% 154,000
Dec 2, 2025 712 722 683 704 -18 -2.49% 415,800
Dec 1, 2025 743 746 705 722 -21 -2.83% 334,500
Nov 28, 2025 742 749 725 743 +12 +1.64% 316,700
Nov 27, 2025 742 750 722 731 -20 -2.66% 278,300
Nov 26, 2025 766 803 731 751 -25 -3.22% 950,700
Nov 25, 2025 723 825 705 776 +69 +9.76% 3,354,200
Nov 21, 2025 679 724 676 707 +30 +4.43% 260,200
Nov 20, 2025 681 702 670 677 +6 +0.89% 128,700
Nov 19, 2025 671 687 655 671 +10 +1.51% 214,300
Nov 18, 2025 675 705 658 661 -13 -1.93% 443,800
Nov 17, 2025 781 783 660 674 -103 -13.26% 766,500
Nov 14, 2025 762 787 760 777 -15 -1.89% 233,900
Nov 13, 2025 820 835 779 792 -41 -4.92% 355,100
Nov 12, 2025 766 846 762 833 +67 +8.75% 806,000
Nov 11, 2025 747 783 736 766 -23 -2.92% 475,800
Nov 10, 2025 792 815 775 789 +42 +5.62% 582,300
Nov 7, 2025 753 780 731 747 -14 -1.84% 677,100
Nov 6, 2025 820 820 755 761 -54 -6.63% 635,800