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
Oct 21, 2025
465.00
468.00
461.00
461.00
461.00
0.00%
2,800
0.30
Oct 20, 2025
464.00
470.00
461.00
461.00
461.00
0.00%
10,800
1.16
Oct 17, 2025
480.00
481.00
460.00
461.00
461.00
-2.95%
15,900
1.70
Oct 16, 2025
490.00
490.00
475.00
475.00
475.00
-0.21%
34,600
3.71
Oct 15, 2025
483.00
483.00
464.00
476.00
476.00
-2.86%
36,600
4.08
Oct 14, 2025
537.00
544.00
466.00
490.00
490.00
-7.02%
151,100
22.38
Oct 10, 2025
446.00
527.00
446.00
527.00
527.00
+17.90%
73,600
13.06
Oct 09, 2025
446.00
447.00
446.00
447.00
447.00
-0.22%
600
0.11
Oct 08, 2025
457.00
457.00
448.00
448.00
448.00
-1.32%
2,600
0.46
Oct 07, 2025
446.00
456.00
440.00
454.00
454.00
+1.34%
7,500
1.36
Oct 06, 2025
447.00
448.00
447.00
448.00
448.00
+0.45%
500
0.09
Oct 03, 2025
445.00
451.00
445.00
446.00
446.00
-1.55%
1,500
0.27
Oct 02, 2025
446.00
454.00
443.00
453.00
453.00
+0.89%
6,900
1.26
Oct 01, 2025
457.00
464.00
449.00
449.00
449.00
-2.39%
7,200
1.33
Sep 30, 2025
464.00
464.00
456.00
460.00
460.00
-0.86%
600
0.11
Sep 29, 2025
455.00
464.00
455.00
464.00
464.00
+1.98%
2,400
0.44
Sep 26, 2025
461.00
466.00
452.00
455.00
455.00
-2.15%
12,900
2.43
Sep 25, 2025
464.00
467.00
463.00
465.00
465.00
0.00%
1,800
0.34
Sep 24, 2025
470.00
470.00
464.00
465.00
465.00
-1.06%
400
0.07
Sep 22, 2025
466.00
471.00
465.00
470.00
470.00
+0.43%
4,600
0.87
Sep 19, 2025
470.00
470.00
466.00
468.00
468.00
-0.43%
1,600
0.30
Sep 18, 2025
479.00
479.00
461.00
470.00
470.00
-1.67%
4,700
0.89
Sep 17, 2025
471.00
479.00
471.00
478.00
478.00
+0.42%
1,800
0.34
Sep 16, 2025
476.00
479.00
470.00
476.00
476.00
+0.42%
3,000
0.57
Sep 12, 2025
484.00
484.00
469.00
474.00
474.00
-1.25%
3,100
0.59
Sep 11, 2025
476.00
480.00
469.00
480.00
480.00
+2.13%
4,000
0.77
Sep 10, 2025
464.00
470.00
464.00
470.00
470.00
+1.73%
2,900
0.55
Sep 09, 2025
470.00
470.00
462.00
462.00
462.00
-1.49%
3,700
0.70
Sep 08, 2025
467.00
473.00
467.00
469.00
469.00
+0.64%
600
0.11
Sep 05, 2025
468.00
469.00
466.00
466.00
466.00
-0.43%
1,000
0.19
Sep 04, 2025
469.00
478.00
460.00
468.00
468.00
-0.21%
8,200
1.57
Sep 03, 2025
465.00
472.00
451.00
469.00
469.00
+0.86%
9,800
1.92
Sep 02, 2025
471.00
472.00
462.00
465.00
465.00
-1.27%
9,500
1.90
Sep 01, 2025
471.00
475.00
466.00
471.00
471.00
-0.21%
6,200
1.26
Aug 29, 2025
473.00
476.00
472.00
472.00
472.00
-1.46%
7,600
1.57
Aug 28, 2025
469.00
490.00
468.00
479.00
479.00
+2.13%
16,000
3.46
Aug 27, 2025
480.00
480.00
468.00
469.00
469.00
-0.64%
2,900
0.63
Aug 26, 2025
481.00
481.00
471.00
472.00
472.00
-1.26%
2,700
0.59
Aug 25, 2025
476.00
480.00
472.00
478.00
478.00
+2.14%
4,100
0.91
Aug 22, 2025
468.00
468.00
468.00
468.00
468.00
0.00%
700
0.15
Aug 21, 2025
465.00
468.00
461.00
468.00
468.00
+0.21%
2,300
0.51
Aug 20, 2025
465.00
468.00
463.00
467.00
467.00
+0.43%
3,800
0.85
Aug 19, 2025
471.00
472.00
460.00
465.00
465.00
-1.69%
5,700
1.28
Aug 18, 2025
475.00
475.00
468.00
473.00
473.00
-0.42%
4,400
1.00
Aug 15, 2025
472.00
475.00
470.00
475.00
475.00
+0.64%
3,300
0.75
Aug 14, 2025
489.00
489.00
469.00
472.00
472.00
-2.68%
11,900
2.83
Aug 13, 2025
479.00
492.00
479.00
485.00
485.00
+0.41%
3,500
0.84
Aug 12, 2025
490.00
490.00
477.00
483.00
483.00
+1.90%
8,600
2.13
Aug 08, 2025
485.00
485.00
472.00
474.00
474.00
-2.67%
6,900
1.73
Aug 07, 2025
494.00
495.00
485.00
487.00
487.00
-1.22%
2,800
0.70
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