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 ¥2,626.19 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,273.14, while ¥1000 invested 1 year ago would be worth ¥1,013.24. This corresponds to total returns of 162.62%, 27.31%, 1.32%, respectively, with annualized returns of 10.13%, 4.95%, 1.32%.

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
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
May 07, 2026	1,700	1,674	1,674	1,733	1,667	144,700
May 01, 2026	1,659	1,654	1,654	1,661	1,640	37,600
April 30, 2026	1,642	1,661	1,661	1,666	1,638	36,400
April 28, 2026	1,621	1,643	1,643	1,643	1,621	27,100
April 27, 2026	1,615	1,623	1,623	1,626	1,615	24,000
April 24, 2026	1,608	1,615	1,615	1,621	1,605	28,200
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