INTLOOP Inc.(9556) Historical

52 Week High Sep 26, 2025

4,875 JPY

52 Week Low Mar 30, 2026

1,664 JPY

Yearly High Jan 9, 2026

4,010 JPY

Yearly Low Mar 30, 2026

1,664 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,911	1,948	1,886	1,948	+13	+0.67%	53,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,921	1,958	1,917	1,935	-13	-0.67%	58,900
Apr 24, 2026	1,998	2,015	1,937	1,948	-59	-2.94%	74,000
Apr 23, 2026	2,050	2,055	1,985	2,007	-43	-2.10%	79,800
Apr 22, 2026	2,099	2,126	2,037	2,050	-41	-1.96%	79,500
Apr 21, 2026	2,103	2,127	2,077	2,091	-35	-1.65%	70,700
Apr 20, 2026	2,099	2,134	2,063	2,126	+43	+2.06%	91,000
Apr 17, 2026	2,047	2,112	2,047	2,083	+2	+0.10%	102,800
Apr 16, 2026	2,123	2,141	2,038	2,081	+84	+4.21%	155,500
Apr 15, 2026	1,954	2,047	1,949	1,997	+113	+6.00%	205,000
Apr 14, 2026	1,824	1,905	1,816	1,884	+84	+4.67%	100,600
Apr 13, 2026	1,795	1,805	1,755	1,800	-19	-1.04%	158,300
Apr 10, 2026	1,910	1,915	1,818	1,819	-130	-6.67%	204,700
Apr 9, 2026	1,933	1,968	1,894	1,949	+14	+0.72%	112,800
Apr 8, 2026	1,896	1,935	1,895	1,935	+93	+5.05%	105,700
Apr 7, 2026	1,788	1,844	1,780	1,842	+49	+2.73%	100,400
Apr 6, 2026	1,781	1,817	1,772	1,793	+11	+0.62%	60,100
Apr 3, 2026	1,761	1,825	1,761	1,782	+14	+0.79%	84,000
Apr 2, 2026	1,807	1,830	1,758	1,768	-22	-1.23%	83,200
Apr 1, 2026	1,767	1,804	1,748	1,790	+98	+5.79%	97,900
Mar 31, 2026	1,732	1,766	1,692	1,692	-25	-1.46%	99,300