No.1
Disclosure
2026/09/09 15:30
ホテル出店合意書の合意解約及び特別利益の計上に関するお知らせ
3237 INTRANCE CO.,LTD.イントランスTSE Growth / Real Estate
1 post
INTRANCE CO.,LTD. (3237) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
INTRANCE CO.,LTD. (3237) Stock Price History
INTRANCE CO.,LTD. closed at ¥72.0 on Oct 29, 2026, −20.0% over 1 month, −1.4% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥95.0Oct 14
1-Month Low¥68.0Oct 20
1-Week Change−4.0%vs Oct 22
1-Month Change−20.0%vs Sep 29
If you had invested ¥100,000 1 month ago, it would be worth ¥80,000 today (−20.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −1.3%, while this stock moved −20.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥72.0 | +2 | +2.86% |
| Oct 28 (Wed) | ¥70.0 | −1 | −1.41% |
| Oct 27 (Tue) | ¥71.0 | +2 | +2.90% |
| Oct 26 (Mon) | ¥69.0 | −4 | −5.48% |
| Oct 23 (Fri) | ¥73.0 | −2 | −2.67% |
| Oct 22 (Thu) | ¥75.0 | +2 | +2.74% |
| Oct 21 (Wed) | ¥73.0 | +5 | +7.35% |
| Oct 20 (Tue) | ¥68.0 | −4 | −5.56% |
| Oct 19 (Mon) | ¥72.0 | +2 | +2.86% |
| Oct 16 (Fri) | ¥70.0 | −24 | −25.53% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥107Aug 14
3-Month Low¥68.0Oct 20
1-Month Change−20.0%vs Sep 29
3-Month Change−21.7%vs Jul 29
If you had invested ¥100,000 3 months ago, it would be worth ¥78,261 today (−21.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +5.2%, while this stock moved −21.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥72.0 | +2 | +2.86% |
| Oct 28 (Wed) | ¥70.0 | −1 | −1.41% |
| Oct 27 (Tue) | ¥71.0 | +2 | +2.90% |
| Oct 26 (Mon) | ¥69.0 | −4 | −5.48% |
| Oct 23 (Fri) | ¥73.0 | −2 | −2.67% |
| Oct 22 (Thu) | ¥75.0 | +2 | +2.74% |
| Oct 21 (Wed) | ¥73.0 | +5 | +7.35% |
| Oct 20 (Tue) | ¥68.0 | −4 | −5.56% |
| Oct 19 (Mon) | ¥72.0 | +2 | +2.86% |
| Oct 16 (Fri) | ¥70.0 | −24 | −25.53% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥109Jul 1
6-Month Low¥65.0Apr 30
3-Month Change−21.7%vs Jul 29
6-Month Change+12.5%vs Apr 28
If you had invested ¥100,000 6 months ago, it would be worth ¥110,769 today (+10.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +9.1%, while this stock moved +10.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥72.0 | −19.1% |
| Sep 2026 | ¥89.0 | −10.1% |
| Aug 2026 | ¥99.0 | +7.6% |
| Jul 2026 | ¥92.0 | −5.2% |
| Jun 2026 | ¥97.0 | +38.6% |
| May 2026 | ¥70.0 | +7.7% |
| Apr 2026 | ¥65.0 | +4.8% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥109Jul 1
52-Week Low¥53.0Mar 23
Year to Date+10.8%vs Dec 30
From 52-Week High−33.9%Jul 1
If you had invested ¥100,000 1 year ago, it would be worth ¥98,630 today (−1.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +26.0%, while this stock moved −1.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥72.0 | −19.1% |
| Sep 2026 | ¥89.0 | −10.1% |
| Aug 2026 | ¥99.0 | +7.6% |
| Jul 2026 | ¥92.0 | −5.2% |
| Jun 2026 | ¥97.0 | +38.6% |
| May 2026 | ¥70.0 | +7.7% |
| Apr 2026 | ¥65.0 | +4.8% |
| Mar 2026 | ¥62.0 | −8.8% |
| Feb 2026 | ¥68.0 | +3.0% |
| Jan 2026 | ¥66.0 | +1.5% |
| Dec 2025 | ¥65.0 | −12.2% |
| Nov 2025 | ¥74.0 | +1.4% |
| Oct 2025 | ¥73.0 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥161Feb 26, 2024
3-Year Low¥59.0Mar 17, 2026
Annualized Return−3.0%
Max Drawdown−63.4%
If you had invested ¥100,000 3 years ago, it would be worth ¥91,139 today (−8.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +102.4%, while this stock moved −8.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥72.0 | +10.8% |
| 2025 | ¥65.0 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥161Feb 26, 2024
5-Year Low¥49.0Jan 24, 2022
Annualized Return+0.9%
Max Drawdown−63.4%
If you had invested ¥100,000 5 years ago, it would be worth ¥104,348 today (+4.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +118.4%, while this stock moved +4.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥72.0 | +10.8% |
| 2025 | ¥65.0 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,525Jan 2007
All-Time Low¥36.0Oct 2008
Total Change−95.3%vs Jan 2007
Annualized Return−14.3%
If you had invested ¥100,000 in Jan 2007, it would be worth ¥4,721 today (−95.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +274.0%, while this stock moved −95.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥72.0 | +10.8% |
| 2025 | ¥65.0 | −36.3% |
| 2024 | ¥102 | −20.9% |
| 2023 | ¥129 | +126.3% |
| 2022 | ¥57.0 | −5.0% |
| 2021 | ¥60.0 | −1.6% |
| 2020 | ¥61.0 | −51.2% |
| 2019 | ¥125 | −7.4% |
| 2018 | ¥135 | −29.7% |
| 2017 | ¥192 | −5.9% |
| 2016 | ¥204 | −21.8% |
| 2015 | ¥261 | +6.1% |
| 2014 | ¥246 | −4.3% |
| 2013 | ¥257 | +65.8% |
| 2012 | ¥155 | +44.2% |
| 2011 | ¥108 | +47.3% |
| 2010 | ¥73.0 | +69.0% |
| 2009 | ¥43.2 | +1.5% |
| 2008 | ¥42.6 | −80.4% |
| 2007 | ¥218 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2007). Please check the latest prices before trading.
INTRANCE CO.,LTD. (3237) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Shareholder benefits of INTRANCE CO.,LTD.
Details and disclosure history of INTRANCE CO.,LTD.'s shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.