INTAGE HOLDINGS Inc.(4326) Historical

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
Dec 5, 2025	1,738	1,743	1,720	1,726	0	0.00%	42,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,703	1,726	1,703	1,726	+26	+1.53%	48,200
Dec 3, 2025	1,714	1,730	1,699	1,700	-14	-0.82%	34,900
Dec 2, 2025	1,730	1,740	1,711	1,714	-16	-0.92%	56,900
Dec 1, 2025	1,731	1,735	1,718	1,730	+4	+0.23%	49,600
Nov 28, 2025	1,750	1,750	1,724	1,726	-16	-0.92%	27,100
Nov 27, 2025	1,765	1,770	1,741	1,742	-15	-0.85%	69,100
Nov 26, 2025	1,726	1,760	1,726	1,757	+30	+1.74%	25,800
Nov 25, 2025	1,735	1,735	1,716	1,727	-8	-0.46%	17,700
Nov 21, 2025	1,706	1,735	1,705	1,735	+29	+1.70%	27,200
Nov 20, 2025	1,707	1,717	1,702	1,706	+6	+0.35%	20,500
Nov 19, 2025	1,700	1,709	1,698	1,700	0	0.00%	23,300
Nov 18, 2025	1,707	1,717	1,696	1,700	-10	-0.58%	27,800
Nov 17, 2025	1,714	1,714	1,702	1,710	0	0.00%	22,800
Nov 14, 2025	1,700	1,716	1,697	1,710	+10	+0.59%	25,500
Nov 13, 2025	1,701	1,709	1,700	1,700	-4	-0.23%	15,000
Nov 12, 2025	1,695	1,713	1,695	1,704	+8	+0.47%	23,500
Nov 11, 2025	1,690	1,698	1,681	1,696	+7	+0.41%	20,600
Nov 10, 2025	1,677	1,703	1,677	1,689	+21	+1.26%	28,700
Nov 7, 2025	1,666	1,673	1,658	1,668	-7	-0.42%	28,800
Nov 6, 2025	1,678	1,684	1,668	1,675	-10	-0.59%	47,800