kabutan

INTAGE HOLDINGS Inc.(4326) Historical

4326
TSE Prime
INTAGE HOLDINGS Inc.
1,693
JPY
+2
(+0.12%)
Oct 8, 3:30 pm JST
11.10
USD
Oct 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2025
2,044 JPY
52 Week Low Jan 21, 2025
1,444 JPY
Yearly High Aug 6, 2025
2,044 JPY
Yearly Low Jan 21, 2025
1,444 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 1,692 1,707 1,689 1,693 +2 +0.12% 20,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 7, 2025 1,677 1,710 1,672 1,691 +8 +0.48% 27,200
Oct 6, 2025 1,662 1,685 1,656 1,683 +51 +3.13% 22,000
Oct 3, 2025 1,606 1,645 1,606 1,632 +27 +1.68% 17,500
Oct 2, 2025 1,663 1,663 1,605 1,605 -46 -2.79% 34,400
Oct 1, 2025 1,713 1,713 1,651 1,651 -69 -4.01% 35,800
Sep 30, 2025 1,743 1,747 1,720 1,720 -22 -1.26% 13,100
Sep 29, 2025 1,773 1,776 1,740 1,742 -31 -1.75% 21,800
Sep 26, 2025 1,760 1,773 1,749 1,773 +24 +1.37% 32,800
Sep 25, 2025 1,738 1,760 1,738 1,749 +9 +0.52% 23,200
Sep 24, 2025 1,744 1,754 1,731 1,740 +1 +0.06% 21,200
Sep 22, 2025 1,736 1,765 1,736 1,739 +3 +0.17% 27,200
Sep 19, 2025 1,742 1,753 1,736 1,736 -5 -0.29% 43,000
Sep 18, 2025 1,737 1,751 1,731 1,741 -1 -0.06% 22,700
Sep 17, 2025 1,749 1,755 1,721 1,742 -7 -0.40% 17,700
Sep 16, 2025 1,717 1,749 1,700 1,749 +21 +1.22% 29,600
Sep 12, 2025 1,748 1,748 1,723 1,728 -31 -1.76% 39,000
Sep 11, 2025 1,793 1,794 1,752 1,759 -34 -1.90% 19,000
Sep 10, 2025 1,800 1,808 1,778 1,793 -7 -0.39% 11,300
Sep 9, 2025 1,831 1,847 1,793 1,800 -24 -1.32% 19,400
Sep 8, 2025 1,825 1,829 1,808 1,824 -1 -0.05% 13,600