Intertrade Co., Ltd.(JP:3747)
Â¥378.00-5.00 (-1.31%)
JP:3747
Intertrade Co., Ltd. historical prices
Â¥378.00
At close:-5.00 (-1.31%)
Want to see JP:3747 full AI Analyst Report?
Intertrade Co., Ltd. (3747) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 386.00 | 386.00 | 376.00 | 378.00 | 378.00 | -1.31% | 64,800 | 0.17 |
| Nov 10, 2026 | 386.00 | 392.00 | 382.00 | 383.00 | 383.00 | +2.68% | 77,900 | 0.21 |
| Nov 09, 2026 | 376.00 | 399.00 | 376.00 | 383.00 | 383.00 | +2.68% | 147,200 | 0.40 |
| Nov 06, 2026 | 377.00 | 388.00 | 367.00 | 373.00 | 373.00 | -6.05% | 185,300 | 0.50 |
| Nov 05, 2026 | 419.00 | 422.00 | 395.00 | 397.00 | 397.00 | -4.11% | 153,000 | 0.42 |
| Nov 04, 2026 | 423.00 | 435.00 | 402.00 | 414.00 | 414.00 | -1.90% | 248,100 | 0.69 |
| Nov 03, 2026 | 422.00 | 443.00 | 421.00 | 422.00 | 422.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 438.00 | 443.00 | 421.00 | 422.00 | 422.00 | -6.43% | 331,800 | 0.93 |
| Oct 30, 2026 | 493.00 | 494.00 | 443.00 | 451.00 | 451.00 | -4.85% | 450,300 | 1.29 |
| Oct 29, 2026 | 527.00 | 527.00 | 464.00 | 474.00 | 474.00 | -10.06% | 598,500 | 1.76 |
| Oct 28, 2026 | 549.00 | 583.00 | 511.00 | 527.00 | 527.00 | -8.98% | 1,231,000 | 3.83 |
| Oct 27, 2026 | 527.00 | 579.00 | 525.00 | 579.00 | 579.00 | +16.03% | 1,719,900 | 5.84 |
| Oct 26, 2026 | 481.00 | 531.00 | 470.00 | 499.00 | 499.00 | +10.15% | 1,315,200 | 4.80 |
| Oct 23, 2026 | 478.00 | 497.00 | 442.00 | 453.00 | 453.00 | -10.12% | 1,534,200 | 6.14 |
| Oct 22, 2026 | 535.00 | 553.00 | 492.00 | 504.00 | 504.00 | +6.55% | 6,522,000 | 44.58 |
| Oct 21, 2026 | 410.00 | 490.00 | 410.00 | 473.00 | 473.00 | +15.37% | 3,501,200 | 38.51 |
| Oct 20, 2026 | 426.00 | 467.00 | 403.00 | 410.00 | 410.00 | -1.91% | 673,800 | 8.39 |
| Oct 19, 2026 | 432.00 | 437.00 | 412.00 | 418.00 | 418.00 | -3.24% | 103,000 | 1.30 |
| Oct 16, 2026 | 435.00 | 458.00 | 426.00 | 432.00 | 432.00 | +1.17% | 207,900 | 2.73 |
| Oct 15, 2026 | 453.00 | 464.00 | 424.00 | 427.00 | 427.00 | -8.96% | 236,400 | 3.26 |
| Oct 14, 2026 | 496.00 | 508.00 | 466.00 | 469.00 | 469.00 | -0.64% | 823,400 | 13.65 |
| Oct 13, 2026 | 421.00 | 504.00 | 421.00 | 472.00 | 472.00 | +11.06% | 1,551,100 | 42.47 |
| Oct 12, 2026 | 425.00 | 433.00 | 413.00 | 425.00 | 425.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 427.00 | 433.00 | 413.00 | 425.00 | 425.00 | -0.23% | 44,500 | 1.20 |
| Oct 08, 2026 | 433.00 | 447.00 | 422.00 | 426.00 | 426.00 | -2.74% | 62,400 | 1.70 |
| Oct 07, 2026 | 451.00 | 454.00 | 422.00 | 438.00 | 438.00 | -3.52% | 76,700 | 2.13 |
| Oct 06, 2026 | 436.00 | 454.00 | 427.00 | 454.00 | 454.00 | +4.13% | 70,600 | 2.01 |
| Oct 05, 2026 | 425.00 | 437.00 | 422.00 | 436.00 | 436.00 | +3.07% | 29,900 | 0.86 |
| Oct 02, 2026 | 408.00 | 426.00 | 408.00 | 423.00 | 423.00 | +3.68% | 52,600 | 1.53 |
| Oct 01, 2026 | 405.00 | 412.00 | 403.00 | 408.00 | 408.00 | +0.74% | 28,100 | 0.81 |
| Sep 30, 2026 | 407.00 | 412.00 | 404.00 | 405.00 | 405.00 | -0.49% | 21,400 | 0.62 |
| Sep 29, 2026 | 409.00 | 410.00 | 398.00 | 407.00 | 407.00 | -0.49% | 26,100 | 0.74 |
| Sep 28, 2026 | 410.00 | 410.00 | 402.00 | 409.00 | 409.00 | +0.49% | 13,400 | 0.38 |
| Sep 25, 2026 | 408.00 | 408.00 | 401.00 | 407.00 | 407.00 | 0.00% | 10,100 | 0.28 |
| Sep 24, 2026 | 408.00 | 410.00 | 404.00 | 407.00 | 407.00 | +0.49% | 24,000 | 0.67 |
| Sep 23, 2026 | 405.00 | 407.00 | 401.00 | 405.00 | 405.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 405.00 | 407.00 | 401.00 | 405.00 | 405.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 405.00 | 407.00 | 401.00 | 405.00 | 405.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 405.00 | 407.00 | 401.00 | 405.00 | 405.00 | 0.00% | 24,200 | 0.64 |
| Sep 17, 2026 | 401.00 | 405.00 | 399.00 | 405.00 | 405.00 | +1.25% | 23,000 | 0.61 |
| Sep 16, 2026 | 401.00 | 408.00 | 394.00 | 400.00 | 400.00 | -1.23% | 37,400 | 0.97 |
| Sep 15, 2026 | 406.00 | 407.00 | 404.00 | 405.00 | 405.00 | 0.00% | 17,000 | 0.44 |
| Sep 14, 2026 | 399.00 | 406.00 | 399.00 | 405.00 | 405.00 | +0.75% | 18,100 | 0.46 |
| Sep 11, 2026 | 405.00 | 405.00 | 400.00 | 402.00 | 402.00 | -1.23% | 52,700 | 1.33 |
| Sep 10, 2026 | 421.00 | 421.00 | 406.00 | 407.00 | 407.00 | -1.93% | 33,800 | 0.85 |
| Sep 09, 2026 | 422.00 | 424.00 | 414.00 | 415.00 | 415.00 | -1.89% | 35,200 | 0.88 |
| Sep 08, 2026 | 422.00 | 440.00 | 422.00 | 423.00 | 423.00 | -0.47% | 39,600 | 0.95 |
| Sep 07, 2026 | 417.00 | 444.00 | 414.00 | 425.00 | 425.00 | +2.91% | 91,800 | 2.17 |
| Sep 04, 2026 | 420.00 | 424.00 | 411.00 | 413.00 | 413.00 | +0.24% | 24,100 | 0.56 |
| Sep 03, 2026 | 417.00 | 419.00 | 411.00 | 412.00 | 412.00 | -1.44% | 18,600 | 0.42 |
