kabutan

INTERTRADE CO.,Ltd.(3747) Historical

3747
TSE Standard
INTERTRADE CO.,Ltd.
664
JPY
-36
(-5.14%)
Dec 5, 2:25 pm JST
4.28
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
664.9
Dec 5, 2:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 743 746 661 664 -79 -10.63% 1,357,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 723 825 705 743 +36 +5.09% 4,899,900
Nov 21, 2025 781 783 655 707 -70 -9.01% 1,813,500
Nov 14, 2025 792 846 736 777 +30 +4.02% 2,453,100
Nov 7, 2025 837 909 731 747 -90 -10.75% 2,973,100
Oct 31, 2025 935 1,086 801 837 +51 +6.49% 12,212,300
Oct 24, 2025 755 973 701 786 +115 +17.14% 11,819,700
Oct 17, 2025 656 723 625 671 -2 -0.30% 2,410,200
Oct 10, 2025 640 685 610 673 +39 +6.15% 2,140,900
Oct 3, 2025 722 722 629 634 -95 -13.03% 2,883,700
Sep 26, 2025 789 888 729 729 -60 -7.60% 3,285,200
Sep 19, 2025 742 820 723 789 +55 +7.49% 3,968,700
Sep 12, 2025 887 919 733 734 -198 -21.24% 3,919,300
Sep 5, 2025 1,080 1,126 800 932 -128 -12.08% 9,850,100
Aug 29, 2025 1,047 1,440 909 1,060 +163 +18.17% 49,469,900
Aug 22, 2025 488 897 452 897 +465 +107.64% 10,937,200
Aug 15, 2025 453 467 428 432 -33 -7.10% 842,700
Aug 8, 2025 450 483 450 465 +3 +0.65% 952,000
Aug 1, 2025 485 529 455 462 -23 -4.74% 2,873,300
Jul 25, 2025 520 534 473 485 -35 -6.73% 2,454,000
Jul 18, 2025 607 644 460 520 -57 -9.88% 18,765,400