Interfactory, Inc. - 4057.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	467	469	469	473	467	600
September 05, 2025	468	466	466	469	466	1,000
September 04, 2025	469	468	468	478	460	8,200
September 03, 2025	465	469	469	472	451	9,800
September 02, 2025	471	465	465	472	462	9,500
September 01, 2025	471	471	471	475	466	6,200
August 29, 2025	473	472	472	476	472	7,600
August 28, 2025	469	479	479	490	468	16,000
August 27, 2025	480	469	469	480	468	2,900
August 26, 2025	481	472	472	481	471	2,700
August 25, 2025	476	478	478	480	472	4,100
August 22, 2025	468	468	468	468	468	700
August 21, 2025	465	468	468	468	461	2,300
August 20, 2025	465	467	467	468	463	3,800
August 19, 2025	471	465	465	472	460	5,700
August 18, 2025	475	473	473	475	468	4,400
August 15, 2025	472	475	475	475	470	3,300
August 14, 2025	489	472	472	489	469	11,900
August 13, 2025	479	485	485	492	479	3,500
August 12, 2025	490	483	483	490	477	8,600
August 08, 2025	485	474	474	485	472	6,900
August 07, 2025	494	487	487	495	485	2,800
August 06, 2025	492	493	493	495	490	1,800
August 05, 2025	491	491	491	493	491	1,500
August 04, 2025	495	494	494	495	493	3,200
August 01, 2025	484	496	496	502	484	5,000
July 31, 2025	485	485	485	485	481	2,500
July 30, 2025	483	484	484	490	482	6,300
July 29, 2025	483	480	480	485	480	8,200
July 28, 2025	490	484	484	493	484	6,800
July 25, 2025	495	492	492	497	490	4,700
July 24, 2025	507	496	496	507	483	6,000
July 23, 2025	499	504	504	504	496	5,000
July 22, 2025	488	509	509	511	488	11,500
July 18, 2025	494	496	496	496	490	2,100
July 17, 2025	485	486	486	496	485	3,600
July 16, 2025	511	493	493	511	485	8,300
July 15, 2025	515	518	518	524	515	19,100
July 14, 2025	560	511	511	570	511	33,900
July 11, 2025	568	563	563	569	559	14,100
July 10, 2025	566	560	560	566	558	11,400
July 09, 2025	556	564	564	564	555	3,300
July 08, 2025	545	555	555	559	544	1,300
July 07, 2025	544	544	544	550	544	2,100
July 04, 2025	545	552	552	552	543	400
July 03, 2025	552	545	545	556	545	1,800
July 02, 2025	555	553	553	555	541	1,800
July 01, 2025	555	556	556	556	552	2,200
June 30, 2025	551	555	555	556	551	2,100
June 27, 2025	561	555	555	563	546	5,700
June 26, 2025	555	562	562	562	555	2,800
June 25, 2025	557	555	555	557	551	1,400
June 24, 2025	538	551	551	551	538	2,000
June 23, 2025	547	543	543	547	536	3,300
June 20, 2025	540	542	542	545	536	2,300
June 19, 2025	536	540	540	543	534	1,500
June 18, 2025	546	542	542	546	540	1,100
June 17, 2025	551	549	549	556	545	1,200
June 16, 2025	557	554	554	567	548	2,900
June 13, 2025	553	559	559	559	548	2,200

Interfactory, Inc. (4057.T) JPX