INTER ACTION(JP:7725)
Â¥1,737.00+45.00 (+2.66%)
JP:7725
INTER ACTION historical prices
Â¥1,737.00
At close:+45.00 (+2.66%)
Want to see JP:7725 full AI Analyst Report?
INTER ACTION (7725) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,692.00 | 1,742.00 | 1,665.00 | 1,737.00 | 1,737.00 | +2.66% | 65,700 | 0.72 |
| Nov 10, 2026 | 1,640.00 | 1,703.00 | 1,623.00 | 1,692.00 | 1,692.00 | +9.66% | 95,700 | 1.05 |
| Nov 09, 2026 | 1,583.00 | 1,642.00 | 1,569.00 | 1,584.00 | 1,584.00 | +2.66% | 64,900 | 0.70 |
| Nov 06, 2026 | 1,481.00 | 1,578.00 | 1,472.00 | 1,543.00 | 1,543.00 | -5.97% | 139,500 | 1.54 |
| Nov 05, 2026 | 1,820.00 | 1,833.00 | 1,630.00 | 1,641.00 | 1,641.00 | -7.81% | 123,200 | 1.31 |
| Nov 04, 2026 | 1,858.00 | 1,865.00 | 1,720.00 | 1,780.00 | 1,780.00 | -2.31% | 117,400 | 1.25 |
| Nov 03, 2026 | 1,822.00 | 1,850.00 | 1,788.00 | 1,822.00 | 1,822.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,793.00 | 1,850.00 | 1,788.00 | 1,822.00 | 1,822.00 | +1.17% | 58,200 | 0.60 |
| Oct 30, 2026 | 1,779.00 | 1,857.00 | 1,768.00 | 1,801.00 | 1,801.00 | -0.61% | 100,600 | 1.04 |
| Oct 29, 2026 | 1,880.00 | 1,907.00 | 1,804.00 | 1,812.00 | 1,812.00 | -3.77% | 178,000 | 1.87 |
| Oct 28, 2026 | 1,815.00 | 1,909.00 | 1,815.00 | 1,883.00 | 1,883.00 | +5.31% | 144,500 | 1.51 |
| Oct 27, 2026 | 1,762.00 | 1,805.00 | 1,762.00 | 1,788.00 | 1,788.00 | +2.11% | 68,200 | 0.70 |
| Oct 26, 2026 | 1,760.00 | 1,768.00 | 1,705.00 | 1,751.00 | 1,751.00 | -0.40% | 69,200 | 0.70 |
| Oct 23, 2026 | 1,694.00 | 1,786.00 | 1,682.00 | 1,758.00 | 1,758.00 | +1.38% | 122,100 | 1.21 |
| Oct 22, 2026 | 1,800.00 | 1,818.00 | 1,720.00 | 1,734.00 | 1,734.00 | -1.48% | 90,300 | 0.89 |
| Oct 21, 2026 | 1,768.00 | 1,794.00 | 1,740.00 | 1,760.00 | 1,760.00 | +1.79% | 68,700 | 0.67 |
| Oct 20, 2026 | 1,748.00 | 1,753.00 | 1,692.00 | 1,729.00 | 1,729.00 | +0.23% | 91,900 | 0.90 |
| Oct 19, 2026 | 1,677.00 | 1,743.00 | 1,674.00 | 1,725.00 | 1,725.00 | +0.47% | 89,200 | 0.86 |
| Oct 16, 2026 | 1,654.00 | 1,722.00 | 1,654.00 | 1,717.00 | 1,717.00 | +6.32% | 108,200 | 1.02 |
| Oct 15, 2026 | 1,723.00 | 1,744.00 | 1,613.00 | 1,615.00 | 1,615.00 | -9.47% | 232,200 | 2.26 |
| Oct 14, 2026 | 1,701.00 | 1,875.00 | 1,694.00 | 1,784.00 | 1,784.00 | +0.17% | 407,600 | 4.05 |
| Oct 13, 2026 | 1,828.00 | 1,845.00 | 1,768.00 | 1,781.00 | 1,781.00 | -0.39% | 287,900 | 2.91 |
| Oct 12, 2026 | 1,788.00 | 1,800.00 | 1,723.00 | 1,788.00 | 1,788.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,759.00 | 1,800.00 | 1,723.00 | 1,788.00 | 1,788.00 | +1.59% | 76,400 | 0.65 |
| Oct 08, 2026 | 1,792.00 | 1,799.00 | 1,760.00 | 1,760.00 | 1,760.00 | -3.08% | 85,200 | 0.68 |
| Oct 07, 2026 | 1,838.00 | 1,838.00 | 1,770.00 | 1,816.00 | 1,816.00 | -1.04% | 78,600 | 0.62 |
| Oct 06, 2026 | 1,841.00 | 1,860.00 | 1,820.00 | 1,835.00 | 1,835.00 | +0.49% | 61,900 | 0.49 |
| Oct 05, 2026 | 1,846.00 | 1,865.00 | 1,823.00 | 1,826.00 | 1,826.00 | +1.11% | 82,900 | 0.65 |
| Oct 02, 2026 | 1,858.00 | 1,889.00 | 1,806.00 | 1,806.00 | 1,806.00 | -3.27% | 93,600 | 0.73 |
| Oct 01, 2026 | 1,829.00 | 1,870.00 | 1,829.00 | 1,867.00 | 1,867.00 | +2.08% | 92,400 | 0.71 |
| Sep 30, 2026 | 1,821.00 | 1,852.00 | 1,814.00 | 1,829.00 | 1,829.00 | +0.61% | 63,100 | 0.48 |
| Sep 29, 2026 | 1,767.00 | 1,819.00 | 1,767.00 | 1,818.00 | 1,818.00 | +2.65% | 54,400 | 0.41 |
| Sep 28, 2026 | 1,810.00 | 1,828.00 | 1,767.00 | 1,771.00 | 1,771.00 | -2.42% | 58,900 | 0.44 |
| Sep 25, 2026 | 1,806.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.33% | 64,000 | 0.47 |
| Sep 24, 2026 | 1,800.00 | 1,865.00 | 1,799.00 | 1,821.00 | 1,821.00 | +2.36% | 115,400 | 0.85 |
| Sep 23, 2026 | 1,787.00 | 1,798.00 | 1,768.00 | 1,779.00 | 1,779.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,787.00 | 1,798.00 | 1,768.00 | 1,779.00 | 1,779.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,787.00 | 1,798.00 | 1,768.00 | 1,779.00 | 1,779.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,787.00 | 1,798.00 | 1,768.00 | 1,779.00 | 1,779.00 | +0.51% | 53,100 | 0.38 |
| Sep 17, 2026 | 1,758.00 | 1,780.00 | 1,749.00 | 1,770.00 | 1,770.00 | +1.14% | 52,800 | 0.37 |
| Sep 16, 2026 | 1,720.00 | 1,753.00 | 1,713.00 | 1,750.00 | 1,750.00 | +0.81% | 41,500 | 0.29 |
| Sep 15, 2026 | 1,649.00 | 1,744.00 | 1,646.00 | 1,736.00 | 1,736.00 | +4.39% | 74,300 | 0.52 |
| Sep 14, 2026 | 1,660.00 | 1,676.00 | 1,639.00 | 1,663.00 | 1,663.00 | -1.71% | 82,000 | 0.58 |
| Sep 11, 2026 | 1,670.00 | 1,716.00 | 1,670.00 | 1,692.00 | 1,692.00 | -3.31% | 85,900 | 0.61 |
| Sep 10, 2026 | 1,700.00 | 1,750.00 | 1,689.00 | 1,750.00 | 1,750.00 | +1.45% | 38,000 | 0.27 |
| Sep 09, 2026 | 1,703.00 | 1,737.00 | 1,703.00 | 1,725.00 | 1,725.00 | +0.70% | 50,600 | 0.35 |
| Sep 08, 2026 | 1,755.00 | 1,782.00 | 1,711.00 | 1,713.00 | 1,713.00 | -3.55% | 61,600 | 0.43 |
| Sep 07, 2026 | 1,732.00 | 1,788.00 | 1,732.00 | 1,776.00 | 1,776.00 | +2.07% | 63,500 | 0.44 |
| Sep 04, 2026 | 1,690.00 | 1,746.00 | 1,690.00 | 1,740.00 | 1,740.00 | +2.96% | 60,700 | 0.41 |
| Sep 03, 2026 | 1,722.00 | 1,727.00 | 1,689.00 | 1,690.00 | 1,690.00 | +0.30% | 70,100 | 0.48 |
