INTAGE HOLDINGS Inc.(4326) Historical

52 Week High Aug 6, 2025

2,044 JPY

52 Week Low Apr 7, 2025

1,467 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
Jan 29, 2026	1,690	1,690	1,674	1,688	-2	-0.12%	36,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,700	1,706	1,688	1,690	-15	-0.88%	33,900
Jan 27, 2026	1,700	1,714	1,696	1,705	-2	-0.12%	37,300
Jan 26, 2026	1,714	1,731	1,701	1,707	-26	-1.50%	31,500
Jan 23, 2026	1,726	1,749	1,726	1,733	-3	-0.17%	23,700
Jan 22, 2026	1,734	1,742	1,728	1,736	+13	+0.75%	17,400
Jan 21, 2026	1,735	1,735	1,715	1,723	-17	-0.98%	32,100
Jan 20, 2026	1,759	1,759	1,728	1,740	-28	-1.58%	29,200
Jan 19, 2026	1,785	1,785	1,755	1,768	-20	-1.12%	41,500
Jan 16, 2026	1,748	1,788	1,748	1,788	+30	+1.71%	40,100
Jan 15, 2026	1,760	1,761	1,742	1,758	+23	+1.33%	41,000
Jan 14, 2026	1,750	1,771	1,725	1,735	-24	-1.36%	51,600
Jan 13, 2026	1,787	1,787	1,740	1,759	-1	-0.06%	57,700
Jan 9, 2026	1,766	1,774	1,751	1,760	+7	+0.40%	17,400
Jan 8, 2026	1,764	1,783	1,753	1,753	-28	-1.57%	28,900
Jan 7, 2026	1,767	1,783	1,760	1,781	+8	+0.45%	33,100
Jan 6, 2026	1,788	1,789	1,770	1,773	+6	+0.34%	25,300
Jan 5, 2026	1,777	1,777	1,752	1,767	-1	-0.06%	52,300
Dec 30, 2025	1,763	1,785	1,752	1,768	+7	+0.40%	44,900
Dec 29, 2025	1,761	1,770	1,732	1,761	-64	-3.51%	167,300
Dec 26, 2025	1,812	1,826	1,810	1,825	+19	+1.05%	63,900