kabutan

INTERTRADE CO.,Ltd.(3747) Historical

3747
TSE Standard
INTERTRADE CO.,Ltd.
590
JPY
+9
(+1.55%)
Mar 13, 3:30 pm JST
3.70
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
577
Mar 13, 10:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2025
1,440 JPY
52 Week Low Jun 6, 2025
357 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
Mar 13, 2026 573 592 571 590 +9 +1.55% 65,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 599 599 579 581 -22 -3.65% 86,700
Mar 11, 2026 615 622 603 603 -12 -1.95% 79,300
Mar 10, 2026 607 619 596 615 +38 +6.59% 87,800
Mar 9, 2026 593 599 558 577 -43 -6.94% 245,800
Mar 6, 2026 638 647 614 620 -18 -2.82% 110,200
Mar 5, 2026 640 643 624 638 +42 +7.05% 136,300
Mar 4, 2026 630 646 591 596 -44 -6.87% 315,000
Mar 3, 2026 643 666 636 640 +7 +1.11% 169,600
Mar 2, 2026 640 650 632 633 -19 -2.91% 112,400
Feb 27, 2026 635 659 634 652 +16 +2.52% 126,600
Feb 26, 2026 628 650 628 636 +11 +1.76% 178,900
Feb 25, 2026 592 656 583 625 +32 +5.40% 253,100
Feb 24, 2026 620 623 588 593 -26 -4.20% 141,600
Feb 20, 2026 642 651 619 619 -23 -3.58% 99,300
Feb 19, 2026 654 654 633 642 -12 -1.83% 70,800
Feb 18, 2026 644 655 641 654 +10 +1.55% 72,300
Feb 17, 2026 668 689 643 644 -20 -3.01% 151,600
Feb 16, 2026 660 665 645 664 +3 +0.45% 140,800
Feb 13, 2026 682 682 660 661 -25 -3.64% 137,200
Feb 12, 2026 713 716 685 686 -19 -2.70% 105,700