INTAGE HOLDINGS Inc.(4326) Historical

52 Week High Aug 6, 2025

2,044 JPY

52 Week Low Apr 23, 2026

1,598 JPY

Yearly High Jan 6, 2026

1,789 JPY

Yearly Low Apr 23, 2026

1,598 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,642	1,647	1,638	1,644	+1	+0.06%	11,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,621	1,643	1,621	1,643	+20	+1.23%	27,100
Apr 27, 2026	1,615	1,626	1,615	1,623	+8	+0.50%	24,000
Apr 24, 2026	1,608	1,621	1,605	1,615	+7	+0.44%	28,200
Apr 23, 2026	1,618	1,627	1,598	1,608	-12	-0.74%	39,900
Apr 22, 2026	1,640	1,643	1,620	1,620	-23	-1.40%	25,200
Apr 21, 2026	1,659	1,661	1,643	1,643	-10	-0.60%	18,600
Apr 20, 2026	1,655	1,666	1,632	1,653	-3	-0.18%	36,100
Apr 17, 2026	1,646	1,667	1,646	1,656	+7	+0.42%	34,000
Apr 16, 2026	1,665	1,670	1,648	1,649	-16	-0.96%	26,400
Apr 15, 2026	1,669	1,685	1,648	1,665	+6	+0.36%	48,800
Apr 14, 2026	1,675	1,679	1,650	1,659	+2	+0.12%	34,500
Apr 13, 2026	1,674	1,675	1,646	1,657	-12	-0.72%	40,100
Apr 10, 2026	1,714	1,719	1,658	1,669	-41	-2.40%	66,800
Apr 9, 2026	1,722	1,734	1,710	1,710	-15	-0.87%	25,800
Apr 8, 2026	1,740	1,743	1,714	1,725	+2	+0.12%	35,800
Apr 7, 2026	1,702	1,726	1,688	1,723	+19	+1.12%	40,400
Apr 6, 2026	1,711	1,712	1,697	1,704	-6	-0.35%	22,700
Apr 3, 2026	1,711	1,730	1,698	1,710	-6	-0.35%	28,600
Apr 2, 2026	1,713	1,728	1,701	1,716	+3	+0.18%	32,600
Apr 1, 2026	1,702	1,720	1,697	1,713	+31	+1.84%	29,100