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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,015 4,025 3,810 3,880 -125 -3.12% 200,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,075 4,135 3,890 4,005 -30 -0.74% 194,200
Nov 21, 2025 4,255 4,280 3,960 4,035 -290 -6.71% 292,100
Nov 14, 2025 4,160 4,640 4,125 4,325 +205 +4.98% 325,800
Nov 7, 2025 4,215 4,220 3,915 4,120 -95 -2.25% 245,200
Oct 31, 2025 4,270 4,350 3,880 4,215 +15 +0.36% 322,700
Oct 24, 2025 4,280 4,450 4,145 4,200 +105 +2.56% 313,000
Oct 17, 2025 4,335 4,430 4,055 4,095 -380 -8.49% 404,300
Oct 10, 2025 4,290 4,600 4,060 4,475 +165 +3.83% 529,300
Oct 3, 2025 4,620 4,660 4,035 4,310 -305 -6.61% 534,300
Sep 26, 2025 4,600 4,875 4,535 4,615 +155 +3.48% 392,600
Sep 19, 2025 4,215 4,665 4,040 4,460 +295 +7.08% 795,500
Sep 12, 2025 3,830 4,220 3,695 4,165 +520 +14.27% 962,100
Sep 5, 2025 3,700 3,810 3,475 3,645 -105 -2.80% 286,700
Aug 29, 2025 3,835 3,865 3,680 3,750 -10 -0.27% 138,600
Aug 22, 2025 3,725 3,860 3,650 3,760 +70 +1.90% 237,800
Aug 15, 2025 3,565 3,725 3,435 3,690 +80 +2.22% 222,200
Aug 8, 2025 3,565 3,700 3,450 3,610 -20 -0.55% 339,800
Aug 1, 2025 3,490 3,640 3,490 3,630 +165 +4.76% 184,400
Jul 25, 2025 3,210 3,520 3,210 3,465 +215 +6.62% 291,400
Jul 18, 2025 3,245 3,370 3,195 3,250 -10 -0.31% 199,000