ITFOR Inc. - 4743.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	1,458	1,466	1,466	1,472	1,457	75,500
August 18, 2025	1,469	1,458	1,458	1,472	1,456	54,600
August 15, 2025	1,474	1,461	1,461	1,476	1,455	92,300
August 14, 2025	1,467	1,474	1,474	1,475	1,443	105,100
August 13, 2025	1,458	1,467	1,467	1,478	1,453	138,000
August 12, 2025	1,464	1,456	1,456	1,471	1,425	371,600
August 08, 2025	1,559	1,544	1,544	1,559	1,529	50,100
August 07, 2025	1,553	1,548	1,548	1,561	1,536	53,400
August 06, 2025	1,559	1,557	1,557	1,566	1,546	33,700
August 05, 2025	1,550	1,542	1,542	1,559	1,541	68,300
August 04, 2025	1,534	1,548	1,548	1,548	1,520	70,400
August 01, 2025	1,534	1,548	1,548	1,548	1,532	52,500
July 31, 2025	1,510	1,530	1,530	1,530	1,510	83,000
July 30, 2025	1,510	1,514	1,514	1,526	1,508	103,100
July 29, 2025	1,500	1,512	1,512	1,523	1,500	88,400
July 28, 2025	1,530	1,505	1,505	1,544	1,500	101,200
July 25, 2025	1,553	1,534	1,534	1,553	1,527	81,100
July 24, 2025	1,527	1,550	1,550	1,550	1,527	76,200
July 23, 2025	1,520	1,520	1,520	1,527	1,505	92,800
July 22, 2025	1,524	1,511	1,511	1,543	1,510	80,200
July 18, 2025	1,517	1,517	1,517	1,522	1,493	114,500
July 17, 2025	1,508	1,508	1,508	1,514	1,505	49,100
July 16, 2025	1,506	1,508	1,508	1,523	1,504	54,000
July 15, 2025	1,516	1,510	1,510	1,517	1,505	30,900
July 14, 2025	1,498	1,516	1,516	1,518	1,493	27,400
July 11, 2025	1,490	1,491	1,491	1,509	1,490	32,900
July 10, 2025	1,512	1,481	1,481	1,512	1,480	85,800
July 09, 2025	1,520	1,499	1,499	1,520	1,498	45,900
July 08, 2025	1,480	1,505	1,505	1,515	1,478	66,100
July 07, 2025	1,481	1,483	1,483	1,491	1,476	48,900
July 04, 2025	1,478	1,474	1,474	1,484	1,468	46,400
July 03, 2025	1,480	1,467	1,467	1,499	1,466	46,600
July 02, 2025	1,457	1,474	1,474	1,481	1,451	61,300
July 01, 2025	1,490	1,487	1,487	1,494	1,452	91,300
June 30, 2025	1,494	1,500	1,500	1,519	1,480	168,400
June 27, 2025	1,468	1,472	1,472	1,473	1,457	51,600
June 26, 2025	1,455	1,462	1,462	1,464	1,443	60,600
June 25, 2025	1,456	1,448	1,448	1,456	1,431	67,000
June 24, 2025	1,478	1,454	1,454	1,480	1,446	103,000
June 23, 2025	1,486	1,468	1,468	1,502	1,450	118,600
June 20, 2025	1,542	1,496	1,496	1,542	1,490	172,600
June 19, 2025	1,526	1,522	1,522	1,545	1,522	32,200
June 18, 2025	1,515	1,522	1,522	1,539	1,515	43,900
June 17, 2025	1,525	1,515	1,515	1,541	1,511	33,700
June 16, 2025	1,545	1,524	1,524	1,560	1,512	43,700
June 13, 2025	1,507	1,529	1,529	1,535	1,498	60,900
June 12, 2025	1,515	1,520	1,520	1,530	1,507	31,800
June 11, 2025	1,540	1,531	1,531	1,547	1,521	54,400
June 10, 2025	1,553	1,526	1,526	1,564	1,521	61,700
June 09, 2025	1,530	1,548	1,548	1,555	1,517	48,100
June 06, 2025	1,522	1,523	1,523	1,540	1,515	49,700
June 05, 2025	1,512	1,508	1,508	1,534	1,503	37,200
June 04, 2025	1,489	1,518	1,518	1,523	1,489	52,200
June 03, 2025	1,490	1,484	1,484	1,492	1,473	31,600
June 02, 2025	1,483	1,488	1,488	1,509	1,480	46,900
May 30, 2025	1,475	1,483	1,483	1,492	1,461	33,300
May 29, 2025	1,478	1,477	1,477	1,488	1,467	34,100
May 28, 2025	1,477	1,463	1,463	1,477	1,457	27,500
May 27, 2025	1,474	1,459	1,459	1,479	1,459	33,200
May 26, 2025	1,454	1,472	1,472	1,479	1,453	52,200

ITFOR Inc. (4743.T) JPX