kabutan

INTERTRADE CO.,Ltd.(3747) Historical

3747
TSE Standard
INTERTRADE CO.,Ltd.
465
JPY
-14
(-2.92%)
Aug 8, 3:30 pm JST
3.15
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
450
Aug 8, 11:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 18, 2025
789 JPY
52 Week Low Feb 3, 2025
291 JPY
Yearly High Mar 18, 2025
789 JPY
Yearly Low Feb 3, 2025
291 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 450 483 450 465 +3 +0.65% 1,166,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 433 577 429 577 +164 +39.71% 9,848,700
Jul 4, 2025 481 502 402 413 -76 -15.54% 4,717,200
Jun 27, 2025 408 523 386 489 +73 +17.55% 16,175,200
Jun 20, 2025 379 548 379 416 +37 +9.76% 17,140,500
Jun 13, 2025 383 393 359 379 +19 +5.28% 1,526,500
Jun 6, 2025 378 381 357 360 -21 -5.51% 685,700
May 30, 2025 389 405 373 381 -2 -0.52% 1,724,000
May 23, 2025 392 420 370 383 -17 -4.25% 3,170,900
May 16, 2025 373 407 371 400 +26 +6.95% 1,116,600
May 9, 2025 371 379 360 374 +11 +3.03% 804,100
May 2, 2025 390 435 363 363 -25 -6.44% 3,345,000
Apr 25, 2025 434 454 387 388 -48 -11.01% 1,688,500
Apr 18, 2025 430 454 394 436 +12 +2.83% 3,201,600
Apr 11, 2025 389 435 375 424 +9 +2.17% 2,171,100
Apr 4, 2025 498 518 400 415 -93 -18.31% 3,609,100
Mar 28, 2025 550 683 498 508 -43 -7.80% 10,910,800
Mar 21, 2025 646 789 541 551 -110 -16.64% 14,724,300