INTERMESTIC INC.(JP:262A)
Â¥1,668.00+46.00 (+2.84%)
JP:262A
INTERMESTIC INC. historical prices
Â¥1,668.00
At close:+46.00 (+2.84%)
INTERMESTIC INC. (262A) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,630.00 | 1,719.00 | 1,624.00 | 1,668.00 | 1,668.00 | +2.84% | 627,400 | 3.32 |
| Nov 10, 2026 | 1,595.00 | 1,628.00 | 1,574.00 | 1,622.00 | 1,622.00 | +8.57% | 277,200 | 1.48 |
| Nov 09, 2026 | 1,533.00 | 1,591.00 | 1,526.00 | 1,574.00 | 1,574.00 | +5.35% | 184,700 | 0.98 |
| Nov 06, 2026 | 1,536.00 | 1,550.00 | 1,484.00 | 1,494.00 | 1,494.00 | -8.17% | 488,000 | 2.70 |
| Nov 05, 2026 | 1,597.00 | 1,661.00 | 1,595.00 | 1,627.00 | 1,627.00 | +3.63% | 301,600 | 1.65 |
| Nov 04, 2026 | 1,562.00 | 1,580.00 | 1,549.00 | 1,570.00 | 1,570.00 | +1.16% | 267,100 | 1.41 |
| Nov 03, 2026 | 1,552.00 | 1,571.00 | 1,522.00 | 1,552.00 | 1,552.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,530.00 | 1,571.00 | 1,522.00 | 1,552.00 | 1,552.00 | +0.26% | 274,700 | 1.43 |
| Oct 30, 2026 | 1,549.00 | 1,573.00 | 1,543.00 | 1,548.00 | 1,548.00 | -0.06% | 105,900 | 0.55 |
| Oct 29, 2026 | 1,563.00 | 1,569.00 | 1,536.00 | 1,549.00 | 1,549.00 | -1.02% | 364,300 | 1.90 |
| Oct 28, 2026 | 1,577.00 | 1,587.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.82% | 175,100 | 0.91 |
| Oct 27, 2026 | 1,616.00 | 1,616.00 | 1,563.00 | 1,578.00 | 1,578.00 | -0.82% | 193,500 | 0.99 |
| Oct 26, 2026 | 1,591.00 | 1,610.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.38% | 126,000 | 0.63 |
| Oct 23, 2026 | 1,617.00 | 1,634.00 | 1,592.00 | 1,597.00 | 1,597.00 | -0.68% | 159,300 | 0.79 |
| Oct 22, 2026 | 1,619.00 | 1,631.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.99% | 129,700 | 0.64 |
| Oct 21, 2026 | 1,636.00 | 1,644.00 | 1,610.00 | 1,624.00 | 1,624.00 | -0.31% | 96,500 | 0.47 |
| Oct 20, 2026 | 1,638.00 | 1,644.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.24% | 99,200 | 0.48 |
| Oct 19, 2026 | 1,642.00 | 1,652.00 | 1,622.00 | 1,633.00 | 1,633.00 | -0.55% | 109,100 | 0.52 |
| Oct 16, 2026 | 1,640.00 | 1,667.00 | 1,634.00 | 1,642.00 | 1,642.00 | +0.92% | 151,200 | 0.73 |
| Oct 15, 2026 | 1,615.00 | 1,634.00 | 1,606.00 | 1,627.00 | 1,627.00 | -0.06% | 193,800 | 0.94 |
| Oct 14, 2026 | 1,642.00 | 1,642.00 | 1,615.00 | 1,628.00 | 1,628.00 | -0.97% | 128,200 | 0.62 |
| Oct 13, 2026 | 1,621.00 | 1,646.00 | 1,614.00 | 1,644.00 | 1,644.00 | -0.36% | 184,000 | 0.89 |
| Oct 12, 2026 | 1,650.00 | 1,656.00 | 1,621.00 | 1,650.00 | 1,650.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,632.00 | 1,656.00 | 1,621.00 | 1,650.00 | 1,650.00 | +0.30% | 349,200 | 1.70 |
| Oct 08, 2026 | 1,677.00 | 1,682.00 | 1,639.00 | 1,645.00 | 1,645.00 | -2.20% | 190,700 | 0.92 |
| Oct 07, 2026 | 1,683.00 | 1,699.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.83% | 111,900 | 0.53 |
| Oct 06, 2026 | 1,675.00 | 1,705.00 | 1,666.00 | 1,696.00 | 1,696.00 | +1.50% | 130,100 | 0.62 |
| Oct 05, 2026 | 1,669.00 | 1,682.00 | 1,666.00 | 1,671.00 | 1,671.00 | +0.54% | 103,400 | 0.49 |
| Oct 02, 2026 | 1,699.00 | 1,699.00 | 1,662.00 | 1,662.00 | 1,662.00 | -2.35% | 161,800 | 0.75 |
| Oct 01, 2026 | 1,698.00 | 1,708.00 | 1,677.00 | 1,702.00 | 1,702.00 | +0.12% | 128,600 | 0.59 |
| Sep 30, 2026 | 1,687.00 | 1,716.00 | 1,671.00 | 1,700.00 | 1,700.00 | +1.13% | 192,100 | 0.87 |
| Sep 29, 2026 | 1,692.00 | 1,694.00 | 1,667.00 | 1,681.00 | 1,681.00 | -1.41% | 159,000 | 0.72 |
| Sep 28, 2026 | 1,719.00 | 1,735.00 | 1,702.00 | 1,705.00 | 1,705.00 | -1.73% | 146,400 | 0.66 |
| Sep 25, 2026 | 1,722.00 | 1,744.00 | 1,715.00 | 1,735.00 | 1,735.00 | +0.75% | 140,600 | 0.64 |
| Sep 24, 2026 | 1,742.00 | 1,750.00 | 1,722.00 | 1,722.00 | 1,722.00 | -1.09% | 126,700 | 0.57 |
| Sep 23, 2026 | 1,762.00 | 1,762.00 | 1,733.00 | 1,741.00 | 1,741.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,762.00 | 1,762.00 | 1,733.00 | 1,741.00 | 1,741.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,762.00 | 1,762.00 | 1,733.00 | 1,741.00 | 1,741.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,762.00 | 1,762.00 | 1,733.00 | 1,741.00 | 1,741.00 | -2.08% | 137,900 | 0.59 |
| Sep 17, 2026 | 1,719.00 | 1,781.00 | 1,718.00 | 1,778.00 | 1,778.00 | +2.42% | 140,800 | 0.60 |
| Sep 16, 2026 | 1,749.00 | 1,768.00 | 1,712.00 | 1,736.00 | 1,736.00 | -0.80% | 150,300 | 0.64 |
| Sep 15, 2026 | 1,750.00 | 1,758.00 | 1,728.00 | 1,750.00 | 1,750.00 | +0.06% | 92,800 | 0.39 |
| Sep 14, 2026 | 1,651.00 | 1,749.00 | 1,643.00 | 1,749.00 | 1,749.00 | +4.42% | 242,800 | 1.04 |
| Sep 11, 2026 | 1,703.00 | 1,707.00 | 1,674.00 | 1,675.00 | 1,675.00 | -3.62% | 340,900 | 1.47 |
| Sep 10, 2026 | 1,716.00 | 1,747.00 | 1,702.00 | 1,738.00 | 1,738.00 | +0.64% | 202,700 | 0.87 |
| Sep 09, 2026 | 1,736.00 | 1,736.00 | 1,711.00 | 1,727.00 | 1,727.00 | -1.26% | 160,700 | 0.69 |
| Sep 08, 2026 | 1,772.00 | 1,777.00 | 1,742.00 | 1,749.00 | 1,749.00 | -2.18% | 193,900 | 0.83 |
| Sep 07, 2026 | 1,750.00 | 1,814.00 | 1,747.00 | 1,788.00 | 1,788.00 | +1.94% | 377,100 | 1.60 |
| Sep 04, 2026 | 1,705.00 | 1,764.00 | 1,685.00 | 1,754.00 | 1,754.00 | +2.99% | 309,000 | 1.29 |
| Sep 03, 2026 | 1,708.00 | 1,721.00 | 1,688.00 | 1,703.00 | 1,703.00 | -1.56% | 342,600 | 1.41 |
