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
Mar 13, 2026	1,691	1,712	1,690	1,700	+8	+0.47%	38,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,701	1,701	1,674	1,692	-17	-0.99%	40,500
Mar 11, 2026	1,730	1,730	1,701	1,709	-9	-0.52%	21,900
Mar 10, 2026	1,717	1,732	1,710	1,718	+16	+0.94%	44,800
Mar 9, 2026	1,664	1,705	1,649	1,702	+1	+0.06%	46,100
Mar 6, 2026	1,656	1,706	1,656	1,701	+19	+1.13%	33,500
Mar 5, 2026	1,679	1,695	1,666	1,682	+33	+2.00%	37,300
Mar 4, 2026	1,653	1,662	1,632	1,649	-22	-1.32%	54,400
Mar 3, 2026	1,701	1,705	1,662	1,671	-29	-1.71%	59,000
Mar 2, 2026	1,695	1,712	1,691	1,700	0	0.00%	39,200
Feb 27, 2026	1,684	1,714	1,684	1,700	+17	+1.01%	45,300
Feb 26, 2026	1,666	1,701	1,664	1,683	+26	+1.57%	66,700
Feb 25, 2026	1,651	1,662	1,651	1,657	+9	+0.55%	33,000
Feb 24, 2026	1,649	1,655	1,636	1,648	-2	-0.12%	26,800
Feb 20, 2026	1,663	1,666	1,643	1,650	-22	-1.32%	39,000
Feb 19, 2026	1,641	1,672	1,641	1,672	+24	+1.46%	34,500
Feb 18, 2026	1,654	1,657	1,640	1,648	-2	-0.12%	34,000
Feb 17, 2026	1,642	1,658	1,633	1,650	+2	+0.12%	51,100
Feb 16, 2026	1,630	1,648	1,622	1,648	+22	+1.35%	69,300
Feb 13, 2026	1,628	1,641	1,609	1,626	-10	-0.61%	80,600
Feb 12, 2026	1,650	1,655	1,623	1,636	-6	-0.37%	70,300