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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	1,702	1,743	1,598	1,644	-38	-2.26%	676,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	1,695	1,732	1,632	1,682	-18	-1.06%	824,200
Feb, 2026	1,703	1,749	1,609	1,700	+8	+0.47%	987,300
Jan, 2026	1,777	1,789	1,674	1,692	-76	-4.30%	675,700
Dec, 2025	1,731	1,826	1,699	1,768	+42	+2.43%	1,830,100
Nov, 2025	1,720	1,770	1,658	1,726	+20	+1.17%	600,000
Oct, 2025	1,713	1,732	1,605	1,706	-14	-0.81%	570,600
Sep, 2025	1,766	1,851	1,700	1,720	-57	-3.21%	542,100
Aug, 2025	1,956	2,044	1,777	1,777	-176	-9.01%	510,300
Jul, 2025	1,770	1,978	1,738	1,953	+178	+10.03%	414,100
Jun, 2025	1,768	1,830	1,716	1,775	+8	+0.45%	774,400
May, 2025	1,670	1,917	1,600	1,767	+94	+5.62%	931,300
Apr, 2025	1,700	1,760	1,467	1,673	-5	-0.30%	1,062,700
Mar, 2025	1,716	1,788	1,663	1,678	-32	-1.87%	710,500
Feb, 2025	1,600	1,814	1,597	1,710	+110	+6.88%	935,000
Jan, 2025	1,600	1,619	1,444	1,600	+3	+0.19%	3,188,900
Dec, 2024	1,600	1,671	1,577	1,597	-5	-0.31%	2,668,200
Nov, 2024	1,583	1,657	1,549	1,602	-2	-0.12%	622,800
Oct, 2024	1,600	1,645	1,541	1,604	+17	+1.07%	539,900
Sep, 2024	1,612	1,698	1,484	1,587	-13	-0.81%	432,200
Aug, 2024	1,600	1,626	1,333	1,600	-10	-0.62%	383,200