INTAGE HOLDINGS Inc. (4326.T) JPX

1,615.00

+7(+0.44%)

Updated at April 24 03:30PM

Currency In JPY

4326.T Historical Return

If you invested ¥1000 in INTAGE HOLDINGS Inc. (4326.T) 10 years ago, it would be worth ¥2,852.6 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,398.28, while ¥1000 invested 1 year ago would be worth ¥990.72. This corresponds to total returns of 185.26%, 39.83%, -0.93%, respectively, with annualized returns of 11.05%, 6.94%, -0.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4326.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	1,618	1,608	1,608	1,627	1,598	39,900
April 22, 2026	1,640	1,620	1,620	1,643	1,620	25,200
April 21, 2026	1,659	1,643	1,643	1,661	1,643	18,600
April 20, 2026	1,655	1,653	1,653	1,666	1,632	36,100
April 17, 2026	1,646	1,656	1,656	1,667	1,646	34,000
April 16, 2026	1,665	1,649	1,649	1,670	1,648	26,400
April 15, 2026	1,669	1,665	1,665	1,685	1,648	48,800
April 14, 2026	1,675	1,659	1,659	1,679	1,650	34,500
April 13, 2026	1,674	1,657	1,657	1,675	1,646	40,100
April 10, 2026	1,714	1,669	1,669	1,719	1,658	66,800
April 09, 2026	1,722	1,710	1,710	1,734	1,710	25,800
April 08, 2026	1,740	1,725	1,725	1,743	1,714	35,800
April 07, 2026	1,702	1,723	1,723	1,726	1,688	40,400
April 06, 2026	1,711	1,704	1,704	1,712	1,697	22,700
April 03, 2026	1,711	1,710	1,710	1,730	1,698	28,600
April 02, 2026	1,713	1,716	1,716	1,728	1,701	32,600
April 01, 2026	1,702	1,713	1,713	1,720	1,697	29,100
March 31, 2026	1,659	1,682	1,682	1,691	1,659	25,200
March 30, 2026	1,678	1,670	1,670	1,685	1,650	35,200
March 27, 2026	1,700	1,718	1,718	1,724	1,696	43,700
March 26, 2026	1,721	1,696	1,696	1,721	1,684	20,500
March 25, 2026	1,720	1,721	1,721	1,727	1,705	33,700
March 24, 2026	1,666	1,701	1,701	1,706	1,666	36,000
March 23, 2026	1,651	1,644	1,644	1,669	1,644	36,300
March 19, 2026	1,696	1,681	1,681	1,704	1,681	89,500
March 18, 2026	1,715	1,713	1,713	1,720	1,704	41,500
March 17, 2026	1,700	1,707	1,707	1,720	1,698	25,900
March 16, 2026	1,702	1,700	1,700	1,709	1,697	22,000
March 13, 2026	1,691	1,700	1,700	1,712	1,690	38,000
March 12, 2026	1,701	1,692	1,692	1,701	1,674	40,500
March 11, 2026	1,730	1,709	1,709	1,730	1,701	21,900
March 10, 2026	1,717	1,719	1,718	1,732	1,710	19,100
March 09, 2026	1,664	1,702	1,702	1,705	1,649	46,100
March 06, 2026	1,656	1,701	1,701	1,706	1,656	33,500
March 05, 2026	1,679	1,682	1,682	1,695	1,666	37,300
March 04, 2026	1,653	1,654	1,649	1,659	1,632	32,900
March 03, 2026	1,701	1,671	1,671	1,705	1,662	59,000
March 02, 2026	1,695	1,700	1,700	1,712	1,691	39,200
February 27, 2026	1,684	1,700	1,700	1,714	1,684	45,300
February 26, 2026	1,666	1,683	1,683	1,701	1,664	66,700
February 25, 2026	1,651	1,657	1,657	1,662	1,651	33,000
February 24, 2026	1,649	1,648	1,648	1,655	1,636	26,800
February 20, 2026	1,663	1,650	1,650	1,666	1,643	39,000
February 19, 2026	1,641	1,672	1,672	1,672	1,641	34,500
February 18, 2026	1,654	1,648	1,648	1,657	1,640	34,000
February 17, 2026	1,642	1,650	1,650	1,658	1,633	51,100
February 16, 2026	1,630	1,648	1,648	1,648	1,622	69,300
February 13, 2026	1,628	1,626	1,626	1,641	1,609	80,600
February 12, 2026	1,650	1,636	1,636	1,655	1,623	70,300
February 10, 2026	1,645	1,642	1,642	1,651	1,635	71,000
February 09, 2026	1,670	1,647	1,647	1,670	1,640	77,600
February 06, 2026	1,674	1,657	1,657	1,683	1,639	86,300
February 05, 2026	1,722	1,678	1,678	1,749	1,635	89,100
February 04, 2026	1,691	1,682	1,682	1,691	1,670	35,700
February 03, 2026	1,700	1,699	1,699	1,704	1,685	47,000
February 02, 2026	1,703	1,701	1,701	1,710	1,693	30,000
January 30, 2026	1,688	1,692	1,692	1,697	1,681	45,100
January 29, 2026	1,690	1,688	1,688	1,690	1,674	36,600
January 28, 2026	1,700	1,690	1,690	1,706	1,688	33,900
January 27, 2026	1,700	1,705	1,705	1,714	1,696	37,300