kabutan

INTLOOP Inc.(9556) Historical

9556
TSE Growth
INTLOOP Inc.
2,146
JPY
-464
(-17.78%)
Mar 13, 3:30 pm JST
13.46
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,080
Mar 13, 11:58 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
Mar 13, 2026 2,579 2,670 2,111 2,146 -464 -17.78% 967,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,650 2,656 2,585 2,610 -121 -4.43% 149,900
Mar 11, 2026 2,720 2,771 2,664 2,731 -39 -1.41% 128,900
Mar 10, 2026 2,811 2,811 2,688 2,770 -26 -0.93% 86,200
Mar 9, 2026 2,727 2,796 2,710 2,796 -106 -3.65% 99,700
Mar 6, 2026 2,762 2,919 2,762 2,902 +119 +4.28% 69,400
Mar 5, 2026 2,771 2,832 2,761 2,783 +62 +2.28% 75,800
Mar 4, 2026 2,800 2,826 2,694 2,721 -117 -4.12% 98,900
Mar 3, 2026 2,931 2,946 2,834 2,838 -113 -3.83% 89,200
Mar 2, 2026 3,025 3,025 2,951 2,951 -134 -4.34% 55,800
Feb 27, 2026 3,090 3,175 3,050 3,085 +65 +2.15% 53,000
Feb 26, 2026 2,980 3,070 2,930 3,020 +67 +2.27% 64,600
Feb 25, 2026 2,965 3,030 2,935 2,953 -8 -0.27% 72,500
Feb 24, 2026 3,070 3,095 2,956 2,961 -124 -4.02% 73,000
Feb 20, 2026 3,175 3,175 3,070 3,085 -90 -2.83% 34,400
Feb 19, 2026 3,195 3,205 3,115 3,175 +10 +0.32% 62,900
Feb 18, 2026 3,165 3,200 3,130 3,165 -40 -1.25% 32,600
Feb 17, 2026 3,210 3,210 3,140 3,205 +55 +1.75% 38,600
Feb 16, 2026 3,200 3,230 3,070 3,150 -110 -3.37% 122,200
Feb 13, 2026 3,420 3,420 3,245 3,260 -180 -5.23% 104,700
Feb 12, 2026 3,475 3,480 3,400 3,440 -20 -0.58% 52,800