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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 573 592 571 590 +9 +1.55% 65,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 743 746 659 663 -80 -10.77% 1,416,300
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