kabutan

INTER ACTION Corporation(7725) Historical

7725
TSE Prime
INTER ACTION Corporation
1,280
JPY
-2
(-0.16%)
Dec 5, 3:30 pm JST
8.28
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,283.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 22, 2025
1,555 JPY
52 Week Low Dec 16, 2024
962 JPY
Yearly High Sep 22, 2025
1,555 JPY
Yearly Low Jan 10, 2025
988 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,354 1,354 1,274 1,280 -69 -5.11% 264,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,362 1,379 1,341 1,349 +8 +0.60% 381,200
Nov 21, 2025 1,383 1,399 1,314 1,341 -42 -3.04% 225,400
Nov 14, 2025 1,400 1,449 1,378 1,383 -1 -0.07% 203,100
Nov 7, 2025 1,441 1,450 1,359 1,384 -37 -2.60% 199,100
Oct 31, 2025 1,441 1,469 1,401 1,421 -14 -0.98% 244,200
Oct 24, 2025 1,408 1,449 1,400 1,435 +36 +2.57% 217,400
Oct 17, 2025 1,400 1,493 1,398 1,399 -61 -4.18% 355,300
Oct 10, 2025 1,503 1,539 1,458 1,460 -26 -1.75% 327,400
Oct 3, 2025 1,500 1,512 1,416 1,486 -21 -1.39% 326,600
Sep 26, 2025 1,526 1,555 1,501 1,507 -19 -1.25% 293,400
Sep 19, 2025 1,491 1,536 1,478 1,526 +36 +2.42% 318,400
Sep 12, 2025 1,381 1,490 1,378 1,490 +139 +10.29% 414,700
Sep 5, 2025 1,425 1,437 1,330 1,351 -79 -5.52% 313,100
Aug 29, 2025 1,380 1,452 1,355 1,430 +62 +4.53% 322,300
Aug 22, 2025 1,471 1,471 1,355 1,368 -103 -7.00% 468,400
Aug 15, 2025 1,410 1,478 1,410 1,471 +79 +5.68% 523,700
Aug 8, 2025 1,344 1,408 1,330 1,392 +37 +2.73% 453,000
Aug 1, 2025 1,327 1,458 1,322 1,355 +16 +1.19% 926,000
Jul 25, 2025 1,290 1,364 1,282 1,339 +52 +4.04% 589,800
Jul 18, 2025 1,310 1,376 1,269 1,287 -34 -2.57% 1,386,700