JPX · 9556 · stock
INTLOOP Inc. (9556) stock price history
Every JPX trading session of INTLOOP Inc. from Jul 8, 2022 to Sep 28, 2026: 1,031 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9556 adjusted close, 2022 to 2026
- ¥4,730
- All time high, 2025
- ¥4,660
- 52 week high, ¥1,401 low
- 1,031
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
9556 key facts
- INTLOOP Inc. (9556) closed at ¥2,381 on Sep 28, 2026 on JPX.
- 9556's all time high close is ¥4,730, set on Sep 25, 2025; its all time low close is ¥1,156 on Aug 5, 2024.
- 9556's 52 week range is ¥1,401 to ¥4,660.
- 9556 returned -48.4% over the year to Sep 28, 2026.
- Since Jul 8, 2022 9556 returned +76%, +14.3% a year compounded.
- 9556's deepest drawdown was -72.2% from Apr 20, 2023 to Aug 5, 2024.
- DataCedar holds 1,031 daily sessions of 9556 history from Jul 8, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9556 price chart, 2022 to 2026
9556 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +39.5% |
| 6 months | +34.1% |
| Year to date | -39.3% |
| 1 year | -48.4% |
| 3 years | -18.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2022 | +76.0% |
| Compound annual growth, 4.2 years | +14.3% |
9556 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,730 on Sep 25, 2025
- All time low close
- ¥1,156 on Aug 5, 2024
- 52 week high
- ¥4,660 on Sep 29, 2025
- 52 week low
- ¥1,401 on Jun 12, 2026
- Deepest drawdown
- -72.2% from Apr 20, 2023 to Aug 5, 2024, recovered Sep 12, 2025
- Best single session
- +20.7% on Sep 17, 2024
- Worst single session
- -21.2% on Mar 16, 2023
- Volatility, 1 year annualised
- 60.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +99%
- Worst calendar year
- 2023, -52%
9556 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,965 | ¥4,010 | ¥1,401 | ¥2,381 | -39.3% | 15M | 178 |
| 2025 | ¥3,235 | ¥4,875 | ¥1,753 | ¥3,925 | +21.7% | 20.8M | 243 |
| 2024 | ¥1,605 | ¥3,390 | ¥1,156 | ¥3,225 | +98.8% | 24.7M | 245 |
| 2023 | ¥3,275 | ¥4,440 | ¥1,462 | ¥1,623 | -52.1% | 44.6M | 246 |
| 2022 | ¥1,575 | ¥3,620 | ¥1,253 | ¥3,390 | n/a | 31.1M | 119 |
9556 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,381 | +2.5% |
| August 2026 | ¥2,323 | +12.5% |
| July 2026 | ¥2,064 | +21.5% |
| June 2026 | ¥1,699 | -1.8% |
| May 2026 | ¥1,730 | -8.6% |
| April 2026 | ¥1,893 | +11.9% |
| March 2026 | ¥1,692 | -45.2% |
| February 2026 | ¥3,085 | -14.3% |
| January 2026 | ¥3,600 | -8.3% |
| December 2025 | ¥3,925 | -2.0% |
| November 2025 | ¥4,005 | -5.0% |
| October 2025 | ¥4,215 | -6.4% |
About the 9556 data
Daily bars. 1,031 sessions from Jul 8, 2022 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9556/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9556 share price history
