INTLOOP Inc.(9556) Historical

52 Week High Sep 26, 2025

4,875 JPY

52 Week Low Mar 30, 2026

1,664 JPY

Yearly High Jan 9, 2026

4,010 JPY

Yearly Low Mar 30, 2026

1,664 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,921	1,958	1,860	1,893	-55	-2.82%	142,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,099	2,134	1,937	1,948	-135	-6.48%	395,000
Apr 17, 2026	1,795	2,141	1,755	2,083	+264	+14.51%	722,200
Apr 10, 2026	1,781	1,968	1,772	1,819	+37	+2.08%	583,700
Apr 3, 2026	1,682	1,830	1,664	1,782	+7	+0.39%	489,000
Mar 27, 2026	1,799	1,847	1,722	1,775	-116	-6.13%	668,200
Mar 19, 2026	2,035	2,049	1,876	1,891	-255	-11.88%	984,700
Mar 13, 2026	2,727	2,811	2,111	2,146	-756	-26.05%	1,432,500
Mar 6, 2026	3,025	3,025	2,694	2,902	-183	-5.93%	389,100
Feb 27, 2026	3,070	3,175	2,930	3,085	0	0.00%	263,100
Feb 20, 2026	3,200	3,230	3,070	3,085	-175	-5.37%	290,700
Feb 13, 2026	3,335	3,480	3,245	3,260	-25	-0.76%	257,500
Feb 6, 2026	3,585	3,600	3,135	3,285	-315	-8.75%	651,900
Jan 30, 2026	3,750	3,750	3,500	3,600	-125	-3.36%	299,100
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