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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,615	1,647	1,615	1,644	+29	+1.80%	62,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,655	1,666	1,598	1,615	-41	-2.48%	148,000
Apr 17, 2026	1,674	1,685	1,646	1,656	-13	-0.78%	183,800
Apr 10, 2026	1,711	1,743	1,658	1,669	-41	-2.40%	191,500
Apr 3, 2026	1,678	1,730	1,650	1,710	-8	-0.47%	150,700
Mar 27, 2026	1,651	1,727	1,644	1,718	+37	+2.20%	170,200
Mar 19, 2026	1,702	1,720	1,681	1,681	-19	-1.12%	178,900
Mar 13, 2026	1,664	1,732	1,649	1,700	-1	-0.06%	191,300
Mar 6, 2026	1,695	1,712	1,632	1,701	+1	+0.06%	223,400
Feb 27, 2026	1,649	1,714	1,636	1,700	+50	+3.03%	171,800
Feb 20, 2026	1,630	1,672	1,622	1,650	+24	+1.48%	227,900
Feb 13, 2026	1,670	1,670	1,609	1,626	-31	-1.87%	299,500
Feb 6, 2026	1,703	1,749	1,635	1,657	-35	-2.07%	288,100
Jan 30, 2026	1,714	1,731	1,674	1,692	-41	-2.37%	184,400
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