kabutan

INTLOOP Inc.(9556) Historical

9556
TSE Growth
INTLOOP Inc.
3,880
JPY
-85
(-2.14%)
Dec 5, 1:42 pm JST
25.03
USD
Dec 4, 11:42 pm EST
Result
PTS
outside of trading hours
3,888
Dec 5, 1:41 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,015 4,025 3,810 3,880 -125 -3.12% 200,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,215 4,640 3,890 4,005 -210 -4.98% 1,057,300
Oct, 2025 4,470 4,600 3,880 4,215 -290 -6.44% 1,928,300
Sep, 2025 3,700 4,875 3,475 4,505 +755 +20.13% 2,612,200
Aug, 2025 3,625 3,865 3,435 3,750 +120 +3.31% 955,000
Jul, 2025 3,185 3,640 3,060 3,630 +420 +13.08% 1,196,000
Jun, 2025 2,900 3,380 2,600 3,210 +315 +10.88% 2,530,000
May, 2025 2,317 2,895 2,285 2,895 +555 +23.72% 1,159,000
Apr, 2025 2,227 2,395 1,752 2,340 +115 +5.17% 1,831,000
Mar, 2025 2,810 2,845 2,210 2,225 -535 -19.38% 3,368,800
Feb, 2025 2,695 3,165 2,665 2,760 +50 +1.85% 1,029,200
Jan, 2025 3,235 3,315 2,500 2,710 -515 -15.97% 1,628,600
Dec, 2024 2,860 3,390 2,580 3,225 +365 +12.76% 2,698,000
Nov, 2024 2,750 3,120 2,705 2,860 +45 +1.60% 1,308,000
Oct, 2024 2,650 2,825 2,427 2,815 +190 +7.24% 2,294,400
Sep, 2024 1,700 2,670 1,535 2,625 +908 +52.88% 3,488,600
Aug, 2024 1,607 1,750 1,156 1,717 +82 +5.02% 1,095,800
Jul, 2024 1,720 1,920 1,550 1,635 -22 -1.33% 1,059,600
Jun, 2024 1,557 1,747 1,450 1,657 +125 +8.16% 1,247,800
May, 2024 1,355 1,540 1,314 1,532 +165 +12.07% 622,200
Apr, 2024 1,500 1,565 1,273 1,367 -113 -7.64% 1,374,600