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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,750 3,750 3,500 3,570 -155 -4.16% 323,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,765 3,815 3,535 3,725 -10 -0.27% 305,400
Jan 16, 2026 3,915 3,960 3,610 3,735 -170 -4.35% 242,800
Jan 9, 2026 3,965 4,010 3,625 3,905 -20 -0.51% 566,600
Dec 30, 2025 4,140 4,160 3,900 3,925 -205 -4.96% 113,300
Dec 26, 2025 4,130 4,185 3,910 4,130 -20 -0.48% 190,800
Dec 19, 2025 3,945 4,335 3,910 4,150 +135 +3.36% 409,200
Dec 12, 2025 3,930 4,180 3,720 4,015 +155 +4.02% 580,900
Dec 5, 2025 4,015 4,025 3,810 3,860 -145 -3.62% 214,200
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