tiprankstipranks
Trending News
More News >
Interfactory, Inc. (JP:4057)
:4057
Japanese Market
Advertisement

Interfactory, Inc. (4057) 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 28, 2025
490.00
493.00
484.00
484.00
484.00
-1.63%
6,800
1.71
Jul 25, 2025
495.00
497.00
490.00
492.00
492.00
-0.81%
4,700
0.58
Jul 24, 2025
507.00
507.00
483.00
496.00
496.00
-1.59%
6,000
0.74
Jul 23, 2025
499.00
504.00
496.00
504.00
504.00
-0.98%
5,000
0.62
Jul 22, 2025
488.00
511.00
488.00
509.00
509.00
+2.62%
11,500
1.44
Jul 18, 2025
494.00
496.00
490.00
496.00
496.00
+2.06%
2,100
0.26
Jul 17, 2025
485.00
496.00
485.00
486.00
486.00
-1.42%
3,600
0.44
Jul 16, 2025
511.00
511.00
485.00
493.00
493.00
-4.83%
8,300
1.01
Jul 15, 2025
515.00
524.00
515.00
518.00
518.00
+1.37%
19,100
2.35
Jul 14, 2025
560.00
570.00
511.00
511.00
511.00
-9.24%
33,900
3.79
Jul 11, 2025
568.00
569.00
559.00
563.00
563.00
+0.54%
14,100
1.59
Jul 10, 2025
566.00
566.00
558.00
560.00
560.00
-0.71%
11,400
1.29
Jul 09, 2025
556.00
564.00
555.00
564.00
564.00
+1.62%
3,300
0.37
Jul 08, 2025
545.00
559.00
544.00
555.00
555.00
+2.02%
1,300
0.14
Jul 07, 2025
544.00
550.00
544.00
544.00
544.00
-1.45%
2,100
0.22
Jul 04, 2025
545.00
552.00
543.00
552.00
552.00
+1.28%
400
0.04
Jul 03, 2025
552.00
556.00
545.00
545.00
545.00
-1.45%
1,800
0.19
Jul 02, 2025
555.00
555.00
541.00
553.00
553.00
-0.54%
1,800
0.18
Jul 01, 2025
555.00
556.00
552.00
556.00
556.00
+0.18%
2,200
0.22
Jun 30, 2025
551.00
556.00
551.00
555.00
555.00
0.00%
2,100
0.21
Jun 27, 2025
561.00
563.00
546.00
555.00
555.00
-1.25%
5,700
0.57
Jun 26, 2025
555.00
562.00
555.00
562.00
562.00
+1.26%
2,800
0.28
Jun 25, 2025
557.00
557.00
551.00
555.00
555.00
+0.73%
1,400
0.14
Jun 24, 2025
538.00
551.00
538.00
551.00
551.00
+1.47%
2,000
0.19
Jun 23, 2025
547.00
547.00
536.00
543.00
543.00
+0.18%
3,300
0.31
Jun 20, 2025
540.00
545.00
536.00
542.00
542.00
+0.37%
2,300
0.21
Jun 19, 2025
536.00
543.00
534.00
540.00
540.00
-0.37%
1,500
0.14
Jun 18, 2025
546.00
546.00
540.00
542.00
542.00
-1.28%
1,100
0.10
Jun 17, 2025
551.00
556.00
545.00
549.00
549.00
-0.90%
1,200
0.11
Jun 16, 2025
557.00
567.00
548.00
554.00
554.00
-0.89%
2,900
0.26
Jun 13, 2025
553.00
559.00
548.00
559.00
559.00
+1.08%
2,200
0.20
Jun 12, 2025
549.00
558.00
546.00
553.00
553.00
-1.07%
900
0.08
Jun 11, 2025
557.00
567.00
554.00
559.00
559.00
+0.72%
8,400
0.76
Jun 10, 2025
550.00
555.00
542.00
555.00
555.00
+1.09%
4,300
0.39
Jun 09, 2025
550.00
550.00
546.00
549.00
549.00
0.00%
1,700
0.15
Jun 06, 2025
549.00
551.00
541.00
549.00
549.00
+0.73%
1,700
0.15
Jun 05, 2025
540.00
550.00
540.00
545.00
545.00
+0.93%
3,300
0.30
Jun 04, 2025
540.00
544.00
539.00
540.00
540.00
+0.19%
2,000
0.18
Jun 03, 2025
546.00
546.00
537.00
539.00
539.00
-1.82%
2,400
0.22
Jun 02, 2025
546.00
551.00
545.00
549.00
549.00
+2.43%
1,700
0.15
May 30, 2025
519.00
554.00
513.00
536.00
536.00
+2.88%
2,900
0.26
May 29, 2025
520.00
527.00
520.00
521.00
521.00
-1.33%
1,800
0.16
May 28, 2025
527.00
531.00
527.00
528.00
528.00
+0.19%
1,200
0.11
May 27, 2025
526.00
529.00
524.00
527.00
527.00
+0.19%
1,400
0.12
May 26, 2025
534.00
534.00
521.00
526.00
526.00
+0.38%
1,300
0.11
May 23, 2025
519.00
524.00
519.00
524.00
524.00
+0.77%
400
0.03
May 22, 2025
518.00
531.00
518.00
520.00
520.00
-1.52%
2,500
0.22
May 21, 2025
525.00
528.00
523.00
528.00
528.00
-1.31%
700
0.06
May 20, 2025
522.00
535.00
522.00
535.00
535.00
+2.29%
3,400
0.29
May 19, 2025
520.00
528.00
518.00
523.00
523.00
-1.32%
2,700
0.23
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