tiprankstipranks
Trending News
More News >
Intertrade Co., Ltd. (JP:3747)
:3747
Japanese Market

Intertrade Co., Ltd. (3747) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
475.00
496.00
463.00
494.00
494.00
+2.28%
780,700
0.82
Jul 08, 2025
459.00
493.00
459.00
483.00
483.00
+4.09%
1,025,800
1.08
Jul 07, 2025
433.00
489.00
429.00
464.00
464.00
+12.35%
2,381,900
2.58
Jul 04, 2025
413.00
430.00
409.00
413.00
413.00
+0.24%
524,100
0.56
Jul 03, 2025
417.00
420.00
404.00
412.00
412.00
+0.49%
634,500
0.68
Jul 02, 2025
415.00
421.00
402.00
410.00
410.00
-2.38%
568,700
0.61
Jul 01, 2025
457.00
465.00
418.00
420.00
420.00
-7.49%
1,035,700
1.12
Jun 30, 2025
481.00
502.00
452.00
454.00
454.00
-7.16%
1,954,200
2.15
Jun 27, 2025
464.00
523.00
443.00
489.00
489.00
+3.60%
4,886,500
5.78
Jun 26, 2025
407.00
482.00
402.00
472.00
472.00
+17.41%
5,239,400
6.57
Jun 25, 2025
420.00
422.00
386.00
402.00
402.00
-13.73%
1,910,000
2.33
Jun 24, 2025
414.00
472.00
413.00
466.00
466.00
+14.78%
3,165,300
3.83
Jun 23, 2025
408.00
425.00
404.00
406.00
406.00
-2.40%
974,000
1.15
Jun 20, 2025
461.00
481.00
416.00
416.00
416.00
-6.52%
1,474,000
1.67
Jun 19, 2025
504.00
524.00
441.00
445.00
445.00
-11.00%
4,058,300
4.69
Jun 18, 2025
510.00
548.00
485.00
500.00
500.00
+6.84%
7,338,400
8.73
Jun 17, 2025
385.00
468.00
385.00
468.00
468.00
+20.62%
3,932,600
4.38
Jun 16, 2025
379.00
395.00
379.00
388.00
388.00
+2.37%
337,200
0.36
Jun 13, 2025
392.00
393.00
371.00
379.00
379.00
-2.82%
286,500
0.26
Jun 12, 2025
377.00
392.00
377.00
390.00
390.00
+3.72%
274,400
0.23
Jun 11, 2025
372.00
384.00
369.00
376.00
376.00
+1.35%
127,200
0.10
Jun 10, 2025
372.00
384.00
371.00
371.00
371.00
+0.54%
261,700
0.18
Jun 09, 2025
383.00
388.00
359.00
369.00
369.00
+2.50%
576,700
0.35
Jun 06, 2025
363.00
366.00
357.00
360.00
360.00
-0.83%
176,500
0.10
Jun 05, 2025
366.00
369.00
363.00
363.00
363.00
-0.82%
48,300
0.03
Jun 04, 2025
369.00
369.00
362.00
366.00
366.00
+0.55%
77,200
0.05
Jun 03, 2025
367.00
368.00
361.00
364.00
364.00
-0.82%
123,600
0.07
Jun 02, 2025
378.00
381.00
366.00
367.00
367.00
-3.67%
260,100
0.15
May 30, 2025
387.00
395.00
379.00
381.00
381.00
-1.55%
277,400
0.16
May 29, 2025
399.00
403.00
386.00
387.00
387.00
-3.01%
207,100
0.12
May 28, 2025
390.00
405.00
385.00
399.00
399.00
+3.37%
419,400
0.25
May 27, 2025
380.00
395.00
376.00
386.00
386.00
+1.31%
412,100
0.25
May 26, 2025
389.00
396.00
373.00
381.00
381.00
-0.52%
408,000
0.24
May 23, 2025
395.00
398.00
370.00
383.00
383.00
-6.81%
1,216,400
0.73
May 22, 2025
389.00
420.00
384.00
411.00
411.00
+5.66%
1,270,100
0.77
May 21, 2025
382.00
398.00
382.00
389.00
389.00
+1.83%
132,100
0.08
May 20, 2025
398.00
404.00
382.00
382.00
382.00
-3.78%
308,700
0.19
May 19, 2025
392.00
403.00
392.00
397.00
397.00
-0.75%
243,600
0.15
May 16, 2025
377.00
407.00
374.00
400.00
400.00
+4.71%
509,800
0.31
May 15, 2025
384.00
390.00
378.00
382.00
382.00
-0.52%
106,600
0.06
May 14, 2025
378.00
389.00
377.00
384.00
384.00
+1.59%
209,800
0.13
May 13, 2025
385.00
386.00
377.00
378.00
378.00
-0.79%
130,500
0.08
May 12, 2025
373.00
384.00
371.00
381.00
381.00
+1.87%
159,900
0.09
May 09, 2025
370.00
379.00
369.00
374.00
374.00
+2.47%
217,000
0.13
May 08, 2025
361.00
371.00
361.00
365.00
365.00
-0.54%
274,700
0.16
May 07, 2025
371.00
376.00
360.00
367.00
367.00
+1.10%
312,400
0.19
May 02, 2025
410.00
418.00
363.00
363.00
363.00
-11.25%
1,474,000
0.89
May 01, 2025
405.00
435.00
400.00
409.00
409.00
+1.49%
1,323,800
0.80
Apr 30, 2025
395.00
410.00
390.00
403.00
403.00
+1.51%
363,300
0.22
Apr 28, 2025
390.00
403.00
390.00
397.00
397.00
+2.32%
183,900
0.11
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis