kabutan

INTLOOP Inc.(9556) Historical

9556
TSE Growth
INTLOOP Inc.
3,570
JPY
-75
(-2.06%)
Jan 29, 3:30 pm JST
23.34
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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
Jan 29, 2026 3,640 3,660 3,500 3,570 -75 -2.06% 79,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,650 3,675 3,600 3,645 -20 -0.55% 59,300
Jan 27, 2026 3,700 3,720 3,635 3,665 +10 +0.27% 26,700
Jan 26, 2026 3,750 3,750 3,585 3,655 -70 -1.88% 77,800
Jan 23, 2026 3,645 3,780 3,645 3,725 +135 +3.76% 51,100
Jan 22, 2026 3,670 3,695 3,535 3,590 -90 -2.45% 94,600
Jan 21, 2026 3,645 3,720 3,635 3,680 -15 -0.41% 42,500
Jan 20, 2026 3,705 3,740 3,670 3,695 -40 -1.07% 46,100
Jan 19, 2026 3,765 3,815 3,720 3,735 0 0.00% 71,100
Jan 16, 2026 3,710 3,735 3,650 3,735 +35 +0.95% 57,000
Jan 15, 2026 3,660 3,705 3,610 3,700 +25 +0.68% 64,000
Jan 14, 2026 3,805 3,835 3,660 3,675 -125 -3.29% 59,900
Jan 13, 2026 3,915 3,960 3,770 3,800 -105 -2.69% 61,900
Jan 9, 2026 3,850 4,010 3,850 3,905 +60 +1.56% 86,700
Jan 8, 2026 3,725 3,900 3,725 3,845 +180 +4.91% 69,100
Jan 7, 2026 3,725 3,745 3,640 3,665 -55 -1.48% 79,200
Jan 6, 2026 3,650 3,800 3,635 3,720 +30 +0.81% 113,600
Jan 5, 2026 3,965 3,965 3,625 3,690 -235 -5.99% 218,000
Dec 30, 2025 4,130 4,130 3,900 3,925 -230 -5.54% 61,000
Dec 29, 2025 4,140 4,160 4,045 4,155 +25 +0.61% 52,300
Dec 26, 2025 4,055 4,130 4,045 4,130 +55 +1.35% 43,400