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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,714	1,731	1,674	1,688	-45	-2.60%	175,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,785	1,785	1,715	1,733	-55	-3.08%	143,900
Jan 16, 2026	1,787	1,788	1,725	1,788	+28	+1.59%	190,400
Jan 9, 2026	1,777	1,789	1,751	1,760	-8	-0.45%	157,000
Dec 30, 2025	1,761	1,785	1,732	1,768	-57	-3.12%	212,200
Dec 26, 2025	1,815	1,826	1,762	1,825	+25	+1.39%	245,600
Dec 19, 2025	1,721	1,800	1,721	1,800	+39	+2.21%	715,700
Dec 12, 2025	1,735	1,799	1,701	1,761	+51	+2.98%	416,300
Dec 5, 2025	1,731	1,743	1,699	1,710	-16	-0.93%	240,300
Nov 28, 2025	1,735	1,770	1,716	1,726	-9	-0.52%	139,700
Nov 21, 2025	1,714	1,735	1,696	1,735	+25	+1.46%	121,600
Nov 14, 2025	1,677	1,716	1,677	1,710	+42	+2.52%	113,300
Nov 7, 2025	1,720	1,738	1,658	1,668	-38	-2.23%	225,400
Oct 31, 2025	1,715	1,724	1,669	1,706	-5	-0.29%	117,000
Oct 24, 2025	1,709	1,732	1,692	1,711	+11	+0.65%	106,600
Oct 17, 2025	1,696	1,710	1,656	1,700	+1	+0.06%	121,300
Oct 10, 2025	1,662	1,713	1,656	1,699	+67	+4.11%	138,000
Oct 3, 2025	1,773	1,776	1,605	1,632	-141	-7.95%	122,600
Sep 26, 2025	1,736	1,773	1,731	1,773	+37	+2.13%	104,400
Sep 19, 2025	1,717	1,755	1,700	1,736	+8	+0.46%	113,000
Sep 12, 2025	1,825	1,847	1,723	1,728	-97	-5.32%	102,300