kabutan

INTERTRADE CO.,Ltd.(3747) Historical

3747
TSE Standard
INTERTRADE CO.,Ltd.
564
JPY
-19
(-3.26%)
Apr 30, 11:22 am JST
3.51
USD
Apr 29, 10:22 pm EDT
Result
PTS
outside of trading hours
564.9
Apr 30, 11:12 am 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 Jan 20, 2026
877 JPY
Yearly Low Mar 30, 2026
538 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 585 591 562 564 -21 -3.59% 120,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 674 689 585 585 -29 -4.72% 699,500
Apr 17, 2026 608 635 603 614 +6 +0.99% 227,800
Apr 10, 2026 580 635 580 608 +29 +5.01% 343,300
Apr 3, 2026 548 589 538 579 +14 +2.48% 321,700
Mar 27, 2026 570 605 544 565 -16 -2.75% 521,500
Mar 19, 2026 584 618 577 581 -9 -1.53% 449,300
Mar 13, 2026 593 622 558 590 -30 -4.84% 565,200
Mar 6, 2026 640 666 591 620 -32 -4.91% 843,500
Feb 27, 2026 620 659 583 652 +33 +5.33% 700,200
Feb 20, 2026 660 689 619 619 -42 -6.35% 534,800
Feb 13, 2026 700 719 660 661 -29 -4.20% 426,500
Feb 6, 2026 681 726 678 690 +8 +1.17% 518,700
Jan 30, 2026 743 779 667 682 -60 -8.09% 1,258,800
Jan 23, 2026 728 877 715 742 +8 +1.09% 7,951,100
Jan 16, 2026 714 765 682 734 +30 +4.26% 884,600
Jan 9, 2026 688 733 684 704 +22 +3.23% 814,300
Dec 30, 2025 692 707 682 682 -5 -0.73% 250,800
Dec 26, 2025 685 717 670 687 +2 +0.29% 965,000
Dec 19, 2025 658 707 656 685 +20 +3.01% 620,200
Dec 12, 2025 662 711 625 665 +2 +0.30% 1,069,300