INTAGE HOLDINGS Inc. (4326.T) JPX

Currency In JPY

4326.T Historical Return

If you invested ¥1000 in INTAGE HOLDINGS Inc. (4326.T) 10 years ago, it would be worth ¥3,026.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,383.46, while ¥1000 invested 1 year ago would be worth ¥990.57. This corresponds to total returns of 202.68%, 38.35%, -0.94%, respectively, with annualized returns of 11.7%, 6.7%, -0.94%.

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
July 31, 2026	2,001	1,915	1,915	2,002	1,907	28,500
July 30, 2026	2,091	2,006	2,006	2,091	2,003	44,500
July 29, 2026	2,043	2,080	2,080	2,095	2,032	31,800
July 28, 2026	2,006	2,023	2,023	2,030	1,989	41,100
July 27, 2026	1,962	2,023	2,023	2,027	1,962	41,000
July 24, 2026	1,923	1,962	1,962	1,978	1,923	20,700
July 23, 2026	1,882	1,941	1,941	1,959	1,864	64,600
July 22, 2026	1,899	1,895	1,895	1,900	1,853	28,500
July 21, 2026	1,980	1,907	1,907	2,010	1,893	60,500
July 17, 2026	1,867	1,889	1,889	1,899	1,867	20,400
July 16, 2026	1,896	1,867	1,867	1,898	1,866	21,000
July 15, 2026	1,905	1,896	1,896	1,908	1,885	23,800
July 14, 2026	1,900	1,897	1,897	1,910	1,888	23,400
July 13, 2026	1,900	1,872	1,872	1,909	1,872	33,200
July 10, 2026	1,860	1,878	1,878	1,893	1,852	36,000
July 09, 2026	1,826	1,860	1,860	1,871	1,826	34,000
July 08, 2026	1,807	1,829	1,829	1,837	1,807	29,400
July 07, 2026	1,759	1,812	1,812	1,828	1,752	28,900
July 06, 2026	1,732	1,751	1,751	1,770	1,732	43,300
July 03, 2026	1,769	1,759	1,759	1,800	1,750	30,500
July 02, 2026	1,755	1,760	1,760	1,765	1,740	34,500
July 01, 2026	1,723	1,730	1,730	1,730	1,710	12,900
June 30, 2026	1,737	1,725	1,725	1,739	1,718	15,800
June 29, 2026	1,718	1,750	1,750	1,763	1,711	33,000
June 26, 2026	1,700	1,718	1,718	1,730	1,698	22,900
June 25, 2026	1,710	1,700	1,700	1,723	1,700	15,700
June 24, 2026	1,700	1,709	1,709	1,719	1,699	13,900
June 23, 2026	1,701	1,696	1,696	1,708	1,692	14,400
June 22, 2026	1,730	1,704	1,704	1,743	1,701	24,800
June 19, 2026	1,700	1,743	1,743	1,743	1,700	68,700
June 18, 2026	1,700	1,708	1,708	1,719	1,697	26,400
June 17, 2026	1,701	1,700	1,700	1,717	1,697	21,800
June 16, 2026	1,700	1,703	1,703	1,716	1,691	25,200
June 15, 2026	1,703	1,701	1,701	1,712	1,701	17,200
June 12, 2026	1,704	1,703	1,703	1,713	1,701	24,700
June 11, 2026	1,705	1,711	1,711	1,711	1,691	14,400
June 10, 2026	1,703	1,705	1,705	1,715	1,699	27,900
June 09, 2026	1,699	1,698	1,698	1,710	1,694	20,600
June 08, 2026	1,702	1,700	1,700	1,712	1,696	25,400
June 05, 2026	1,700	1,702	1,702	1,714	1,699	20,800
June 04, 2026	1,700	1,687	1,687	1,700	1,672	25,000
June 03, 2026	1,697	1,700	1,700	1,705	1,686	19,000
June 02, 2026	1,701	1,697	1,697	1,705	1,688	24,400
June 01, 2026	1,702	1,701	1,701	1,717	1,696	29,200
May 29, 2026	1,702	1,702	1,702	1,725	1,702	19,000
May 28, 2026	1,694	1,702	1,702	1,702	1,683	20,900
May 27, 2026	1,684	1,694	1,694	1,711	1,684	20,600
May 26, 2026	1,694	1,700	1,700	1,711	1,693	21,400
May 25, 2026	1,720	1,711	1,711	1,720	1,696	25,300
May 22, 2026	1,714	1,720	1,720	1,721	1,708	19,000
May 21, 2026	1,725	1,719	1,719	1,738	1,714	24,600
May 20, 2026	1,742	1,719	1,719	1,746	1,712	43,600
May 19, 2026	1,749	1,735	1,735	1,754	1,723	35,600
May 18, 2026	1,749	1,725	1,725	1,753	1,723	39,300
May 15, 2026	1,741	1,750	1,750	1,750	1,719	29,500
May 14, 2026	1,725	1,725	1,725	1,725	1,700	15,300
May 13, 2026	1,724	1,725	1,725	1,735	1,717	21,800
May 12, 2026	1,728	1,719	1,719	1,744	1,700	24,300
May 11, 2026	1,726	1,741	1,741	1,741	1,717	32,300
May 08, 2026	1,699	1,726	1,726	1,730	1,680	67,800