ITFOR Inc.(JP:4743)
Â¥1,582.00+3.00 (+0.19%)
JP:4743
ITFOR Inc. historical prices
Â¥1,582.00
At close:+3.00 (+0.19%)
Want to see JP:4743 full AI Analyst Report?
ITFOR Inc. (4743) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,571.00 | 1,584.00 | 1,570.00 | 1,582.00 | 1,582.00 | +0.19% | 36,000 | 0.44 |
| Nov 10, 2026 | 1,563.00 | 1,579.00 | 1,560.00 | 1,579.00 | 1,579.00 | +2.87% | 45,800 | 0.54 |
| Nov 09, 2026 | 1,555.00 | 1,566.00 | 1,545.00 | 1,559.00 | 1,559.00 | +1.56% | 115,700 | 1.37 |
| Nov 06, 2026 | 1,561.00 | 1,579.00 | 1,521.00 | 1,535.00 | 1,535.00 | -4.12% | 180,800 | 2.22 |
| Nov 05, 2026 | 1,598.00 | 1,626.00 | 1,597.00 | 1,601.00 | 1,601.00 | +1.91% | 71,900 | 0.88 |
| Nov 04, 2026 | 1,587.00 | 1,606.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.82% | 87,800 | 1.08 |
| Nov 03, 2026 | 1,584.00 | 1,612.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,605.00 | 1,612.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.12% | 64,200 | 0.78 |
| Oct 30, 2026 | 1,598.00 | 1,607.00 | 1,585.00 | 1,602.00 | 1,602.00 | +1.26% | 78,400 | 0.95 |
| Oct 29, 2026 | 1,605.00 | 1,613.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.43% | 334,100 | 4.27 |
| Oct 28, 2026 | 1,640.00 | 1,640.00 | 1,603.00 | 1,605.00 | 1,605.00 | -2.13% | 78,100 | 1.00 |
| Oct 27, 2026 | 1,668.00 | 1,674.00 | 1,634.00 | 1,640.00 | 1,640.00 | -1.91% | 56,500 | 0.71 |
| Oct 26, 2026 | 1,670.00 | 1,687.00 | 1,668.00 | 1,672.00 | 1,672.00 | -0.18% | 51,300 | 0.64 |
| Oct 23, 2026 | 1,691.00 | 1,696.00 | 1,666.00 | 1,675.00 | 1,675.00 | -0.71% | 80,800 | 1.02 |
| Oct 22, 2026 | 1,650.00 | 1,692.00 | 1,650.00 | 1,687.00 | 1,687.00 | +2.62% | 109,100 | 1.38 |
| Oct 21, 2026 | 1,658.00 | 1,660.00 | 1,642.00 | 1,644.00 | 1,644.00 | -0.66% | 46,500 | 0.59 |
| Oct 20, 2026 | 1,662.00 | 1,662.00 | 1,646.00 | 1,655.00 | 1,655.00 | 0.00% | 57,600 | 0.72 |
| Oct 19, 2026 | 1,654.00 | 1,662.00 | 1,647.00 | 1,655.00 | 1,655.00 | -0.18% | 84,700 | 1.07 |
| Oct 16, 2026 | 1,634.00 | 1,664.00 | 1,630.00 | 1,658.00 | 1,658.00 | +1.53% | 102,700 | 1.31 |
| Oct 15, 2026 | 1,616.00 | 1,634.00 | 1,607.00 | 1,633.00 | 1,633.00 | +0.31% | 171,000 | 2.25 |
| Oct 14, 2026 | 1,625.00 | 1,633.00 | 1,617.00 | 1,628.00 | 1,628.00 | 0.00% | 34,500 | 0.45 |
| Oct 13, 2026 | 1,636.00 | 1,637.00 | 1,622.00 | 1,628.00 | 1,628.00 | +0.62% | 51,400 | 0.67 |
| Oct 12, 2026 | 1,618.00 | 1,623.00 | 1,598.00 | 1,618.00 | 1,618.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,598.00 | 1,623.00 | 1,598.00 | 1,618.00 | 1,618.00 | +1.13% | 55,900 | 0.73 |
| Oct 08, 2026 | 1,601.00 | 1,606.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.37% | 77,800 | 1.02 |
| Oct 07, 2026 | 1,603.00 | 1,614.00 | 1,603.00 | 1,606.00 | 1,606.00 | +0.19% | 41,800 | 0.55 |
| Oct 06, 2026 | 1,601.00 | 1,613.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.06% | 33,900 | 0.44 |
| Oct 05, 2026 | 1,613.00 | 1,613.00 | 1,599.00 | 1,604.00 | 1,604.00 | -0.56% | 70,500 | 0.91 |
| Oct 02, 2026 | 1,616.00 | 1,621.00 | 1,608.00 | 1,613.00 | 1,613.00 | -0.74% | 51,800 | 0.66 |
| Oct 01, 2026 | 1,615.00 | 1,625.00 | 1,609.00 | 1,625.00 | 1,625.00 | +0.93% | 63,200 | 0.81 |
| Sep 30, 2026 | 1,611.00 | 1,617.00 | 1,601.00 | 1,610.00 | 1,610.00 | 0.00% | 60,100 | 0.77 |
| Sep 29, 2026 | 1,626.00 | 1,626.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.37% | 85,900 | 1.10 |
| Sep 28, 2026 | 1,674.00 | 1,676.00 | 1,651.00 | 1,656.00 | 1,616.00 | -0.78% | 102,700 | 1.33 |
| Sep 25, 2026 | 1,665.00 | 1,673.00 | 1,662.00 | 1,669.00 | 1,628.69 | +0.18% | 59,800 | 0.77 |
| Sep 24, 2026 | 1,674.00 | 1,683.00 | 1,662.00 | 1,666.00 | 1,625.76 | -0.42% | 89,700 | 1.14 |
| Sep 23, 2026 | 1,673.00 | 1,674.00 | 1,660.00 | 1,673.00 | 1,632.59 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,673.00 | 1,674.00 | 1,660.00 | 1,673.00 | 1,632.59 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,673.00 | 1,674.00 | 1,660.00 | 1,673.00 | 1,632.59 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,668.00 | 1,674.00 | 1,660.00 | 1,673.00 | 1,632.59 | +0.48% | 101,900 | 1.23 |
| Sep 17, 2026 | 1,644.00 | 1,676.00 | 1,644.00 | 1,665.00 | 1,624.78 | +1.40% | 168,800 | 2.09 |
| Sep 16, 2026 | 1,654.00 | 1,656.00 | 1,642.00 | 1,642.00 | 1,602.34 | -0.73% | 50,700 | 0.62 |
| Sep 15, 2026 | 1,638.00 | 1,660.00 | 1,631.00 | 1,654.00 | 1,614.05 | +1.29% | 91,500 | 1.12 |
| Sep 14, 2026 | 1,609.00 | 1,633.00 | 1,605.00 | 1,633.00 | 1,593.56 | +2.06% | 99,500 | 1.22 |
| Sep 11, 2026 | 1,601.00 | 1,604.00 | 1,592.00 | 1,600.00 | 1,561.35 | -0.25% | 103,500 | 1.26 |
| Sep 10, 2026 | 1,590.00 | 1,608.00 | 1,588.00 | 1,604.00 | 1,565.26 | +0.50% | 93,100 | 1.14 |
| Sep 09, 2026 | 1,598.00 | 1,600.00 | 1,589.00 | 1,596.00 | 1,557.45 | -0.37% | 142,400 | 1.76 |
| Sep 08, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,602.00 | 1,563.30 | -0.62% | 85,200 | 1.06 |
| Sep 07, 2026 | 1,627.00 | 1,633.00 | 1,611.00 | 1,612.00 | 1,573.06 | -0.92% | 91,200 | 1.13 |
| Sep 04, 2026 | 1,632.00 | 1,636.00 | 1,622.00 | 1,627.00 | 1,587.70 | -0.31% | 94,000 | 1.17 |
| Sep 03, 2026 | 1,637.00 | 1,641.00 | 1,626.00 | 1,632.00 | 1,592.58 | -0.37% | 90,500 | 1.13 |
