kabutan

INTLOOP Inc.(9556) Historical

9556
TSE Growth
INTLOOP Inc.
4,015
JPY
+260
(+6.92%)
Dec 12, 3:30 pm JST
25.77
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
4,015
Dec 12, 9:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
4,875 JPY
52 Week Low Apr 7, 2025
1,752 JPY
Yearly High Sep 26, 2025
4,875 JPY
Yearly Low Apr 7, 2025
1,752 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,815 4,180 3,720 4,015 +260 +6.92% 322,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,915 3,915 3,735 3,755 -160 -4.09% 81,100
Dec 10, 2025 3,840 3,925 3,820 3,915 +75 +1.95% 46,200
Dec 9, 2025 3,980 3,980 3,815 3,840 -130 -3.27% 70,000
Dec 8, 2025 3,930 3,975 3,865 3,970 +110 +2.85% 60,900
Dec 5, 2025 3,965 4,000 3,860 3,860 -105 -2.65% 44,200
Dec 4, 2025 3,870 4,000 3,870 3,965 +65 +1.67% 42,500
Dec 3, 2025 3,820 3,950 3,810 3,900 +65 +1.69% 39,500
Dec 2, 2025 3,935 3,950 3,820 3,835 -50 -1.29% 44,300
Dec 1, 2025 4,015 4,025 3,875 3,885 -120 -3.00% 43,700
Nov 28, 2025 4,050 4,120 4,000 4,005 -15 -0.37% 42,000
Nov 27, 2025 4,085 4,135 4,015 4,020 -10 -0.25% 40,300
Nov 26, 2025 3,990 4,060 3,925 4,030 +110 +2.81% 37,200
Nov 25, 2025 4,075 4,095 3,890 3,920 -115 -2.85% 74,700
Nov 21, 2025 4,005 4,125 3,975 4,035 -40 -0.98% 50,500
Nov 20, 2025 4,100 4,185 4,050 4,075 +45 +1.12% 46,900
Nov 19, 2025 4,085 4,090 3,960 4,030 -15 -0.37% 52,400
Nov 18, 2025 4,085 4,150 4,005 4,045 -100 -2.41% 64,000
Nov 17, 2025 4,255 4,280 4,085 4,145 -180 -4.16% 78,300
Nov 14, 2025 4,345 4,415 4,295 4,325 -90 -2.04% 43,500
Nov 13, 2025 4,545 4,545 4,380 4,415 -125 -2.75% 43,000