kabutan

INTAGE HOLDINGS Inc.(4326) Historical

4326
TSE Prime
INTAGE HOLDINGS Inc.
1,718
JPY
-8
(-0.46%)
Dec 5, 2:59 pm JST
11.08
USD
Dec 5, 1:03 am EST
Result
PTS
outside of trading hours
1,730.9
Dec 5, 11:10 am JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,731 1,743 1,699 1,718 -8 -0.46% 234,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,766 1,851 1,766 1,825 +48 +2.70% 187,500
Aug 29, 2025 1,817 1,864 1,777 1,777 -65 -3.53% 92,600
Aug 22, 2025 1,872 1,888 1,812 1,842 -44 -2.33% 99,900
Aug 15, 2025 1,909 1,970 1,875 1,886 -32 -1.67% 79,900
Aug 8, 2025 1,959 2,044 1,870 1,918 -51 -2.59% 217,700
Aug 1, 2025 1,913 1,978 1,890 1,969 +70 +3.69% 83,800
Jul 25, 2025 1,883 1,923 1,861 1,899 +14 +0.74% 63,200
Jul 18, 2025 1,892 1,920 1,880 1,885 -7 -0.37% 54,600