kabutan

INTERTRADE CO.,Ltd.(3747) Historical

3747
TSE Standard
INTERTRADE CO.,Ltd.
671
JPY
-50
(-6.93%)
Jan 29, 3:14 pm JST
4.38
USD
Jan 29, 1:14 am EST
Result
PTS
outside of trading hours
672
Jan 29, 3:13 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
Jan 29, 2026 714 714 671 671 -50 -6.93% 225,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 747 747 709 721 -29 -3.87% 287,000
Jan 27, 2026 766 777 750 750 -16 -2.09% 288,800
Jan 26, 2026 743 779 733 766 +24 +3.23% 329,600
Jan 23, 2026 731 769 726 742 +5 +0.68% 254,700
Jan 22, 2026 746 759 724 737 -13 -1.73% 330,900
Jan 21, 2026 794 810 748 750 -104 -12.18% 1,108,300
Jan 20, 2026 724 877 716 854 +127 +17.47% 6,059,800
Jan 19, 2026 728 735 715 727 -7 -0.95% 197,400
Jan 16, 2026 734 765 717 734 +12 +1.66% 435,500
Jan 15, 2026 693 734 689 722 +39 +5.71% 250,300
Jan 14, 2026 699 703 682 683 -14 -2.01% 95,100
Jan 13, 2026 714 714 693 697 -7 -0.99% 103,700
Jan 9, 2026 711 715 702 704 -7 -0.98% 72,700
Jan 8, 2026 718 733 707 711 -11 -1.52% 198,700
Jan 7, 2026 715 725 707 722 +2 +0.28% 85,000
Jan 6, 2026 708 732 707 720 +18 +2.56% 331,400
Jan 5, 2026 688 712 684 702 +20 +2.93% 126,500
Dec 30, 2025 699 704 682 682 -17 -2.43% 109,900
Dec 29, 2025 692 707 688 699 +12 +1.75% 140,900
Dec 26, 2025 701 707 683 687 -15 -2.14% 197,600