Interfactory, Inc.(JP:4057)
Â¥344.00+29.00 (+9.21%)
JP:4057
Interfactory, Inc. historical prices
Â¥344.00
At close:+29.00 (+9.21%)
Want to see JP:4057 full AI Analyst Report?
Interfactory, Inc. (4057) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 323.00 | 363.00 | 323.00 | 344.00 | 344.00 | +9.21% | 56,500 | 13.73 |
| Nov 10, 2026 | 305.00 | 315.00 | 302.00 | 315.00 | 315.00 | +1.94% | 6,600 | 1.64 |
| Nov 09, 2026 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -1.62% | 5,700 | 1.39 |
| Nov 06, 2026 | 310.00 | 310.00 | 305.00 | 309.00 | 309.00 | -1.90% | 3,200 | 0.79 |
| Nov 05, 2026 | 315.00 | 318.00 | 315.00 | 315.00 | 315.00 | 0.00% | 1,000 | 0.25 |
| Nov 04, 2026 | 328.00 | 328.00 | 312.00 | 315.00 | 315.00 | -3.37% | 22,900 | 6.01 |
| Nov 03, 2026 | 326.00 | 328.00 | 325.00 | 326.00 | 326.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 327.00 | 328.00 | 325.00 | 326.00 | 326.00 | -0.61% | 3,500 | 0.91 |
| Oct 30, 2026 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 0.00% | 700 | 0.18 |
| Oct 29, 2026 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 0.00% | 900 | 0.23 |
| Oct 28, 2026 | 326.00 | 328.00 | 325.00 | 328.00 | 328.00 | +0.61% | 6,000 | 1.59 |
| Oct 27, 2026 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -1.51% | 4,100 | 1.10 |
| Oct 26, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -0.30% | 500 | 0.13 |
| Oct 23, 2026 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 2,700 | 0.73 |
| Oct 22, 2026 | 333.00 | 336.00 | 333.00 | 336.00 | 336.00 | +0.60% | 3,100 | 0.84 |
| Oct 21, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.00% | 2,100 | 0.57 |
| Oct 20, 2026 | 337.00 | 337.00 | 332.00 | 334.00 | 334.00 | 0.00% | 2,000 | 0.55 |
| Oct 19, 2026 | 336.00 | 337.00 | 333.00 | 334.00 | 334.00 | -0.30% | 2,100 | 0.56 |
| Oct 16, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | +0.30% | 4,900 | 1.33 |
| Oct 15, 2026 | 335.00 | 339.00 | 333.00 | 334.00 | 334.00 | -2.34% | 10,800 | 3.07 |
| Oct 14, 2026 | 347.00 | 356.00 | 336.00 | 342.00 | 342.00 | -1.44% | 28,500 | 9.14 |
| Oct 13, 2026 | 352.00 | 352.00 | 344.00 | 347.00 | 347.00 | 0.00% | 5,600 | 1.81 |
| Oct 12, 2026 | 347.00 | 348.00 | 343.00 | 347.00 | 347.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 348.00 | 348.00 | 343.00 | 347.00 | 347.00 | +0.58% | 1,600 | 0.50 |
| Oct 08, 2026 | 347.00 | 348.00 | 345.00 | 345.00 | 345.00 | -0.58% | 2,400 | 0.64 |
| Oct 07, 2026 | 345.00 | 347.00 | 345.00 | 347.00 | 347.00 | -0.57% | 600 | 0.16 |
| Oct 06, 2026 | 353.00 | 356.00 | 346.00 | 349.00 | 349.00 | 0.00% | 5,300 | 1.44 |
| Oct 05, 2026 | 350.00 | 351.00 | 347.00 | 349.00 | 349.00 | +1.75% | 3,800 | 1.05 |
| Oct 02, 2026 | 342.00 | 345.00 | 342.00 | 343.00 | 343.00 | -0.29% | 1,300 | 0.36 |
| Oct 01, 2026 | 345.00 | 350.00 | 344.00 | 344.00 | 344.00 | -0.58% | 1,200 | 0.33 |
| Sep 30, 2026 | 349.00 | 349.00 | 342.00 | 346.00 | 346.00 | -0.86% | 3,000 | 0.83 |
| Sep 29, 2026 | 354.00 | 355.00 | 348.00 | 349.00 | 349.00 | 0.00% | 1,900 | 0.53 |
| Sep 28, 2026 | 352.00 | 352.00 | 348.00 | 349.00 | 349.00 | -0.85% | 8,500 | 2.44 |
| Sep 25, 2026 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | +0.57% | 400 | 0.11 |
| Sep 24, 2026 | 347.00 | 350.00 | 347.00 | 350.00 | 350.00 | +0.57% | 19,200 | 5.92 |
| Sep 23, 2026 | 348.00 | 350.00 | 345.00 | 348.00 | 348.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 348.00 | 350.00 | 345.00 | 348.00 | 348.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 348.00 | 350.00 | 345.00 | 348.00 | 348.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 348.00 | 350.00 | 345.00 | 348.00 | 348.00 | 0.00% | 7,900 | 2.39 |
| Sep 17, 2026 | 348.00 | 351.00 | 348.00 | 348.00 | 348.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 350.00 | 351.00 | 348.00 | 348.00 | 348.00 | 0.00% | 500 | 0.15 |
| Sep 15, 2026 | 347.00 | 348.00 | 347.00 | 348.00 | 348.00 | 0.00% | 1,400 | 0.41 |
| Sep 14, 2026 | 349.00 | 349.00 | 348.00 | 348.00 | 348.00 | -0.85% | 700 | 0.20 |
| Sep 11, 2026 | 357.00 | 357.00 | 349.00 | 351.00 | 351.00 | -1.68% | 4,300 | 1.27 |
| Sep 10, 2026 | 350.00 | 357.00 | 345.00 | 357.00 | 357.00 | +1.13% | 8,300 | 2.53 |
| Sep 09, 2026 | 348.00 | 353.00 | 347.00 | 353.00 | 353.00 | -0.28% | 1,600 | 0.48 |
| Sep 08, 2026 | 356.00 | 356.00 | 347.00 | 354.00 | 354.00 | -0.28% | 9,000 | 2.73 |
| Sep 07, 2026 | 352.00 | 355.00 | 352.00 | 355.00 | 355.00 | 0.00% | 700 | 0.21 |
| Sep 04, 2026 | 354.00 | 357.00 | 347.00 | 355.00 | 355.00 | -0.56% | 4,500 | 1.39 |
| Sep 03, 2026 | 345.00 | 357.00 | 345.00 | 357.00 | 357.00 | +1.42% | 3,200 | 0.98 |
