Internet Initiative Japan Inc. (FRA:IIJ)
Germany · Delayed Price · Currency is EUR 34.00
-3.40 (-9.09%)
At close: Sep 18, 2026
FRA:IIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 35.80 | 35.80 | 34.00 | 34.00 | 34.00 | -9.09% | - |
| Sep 17, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 4.47% | 300 |
| Sep 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Sep 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | - |
| Sep 14, 2026 | 36.60 | 36.60 | 34.80 | 34.80 | 34.80 | -5.95% | - |
| Sep 11, 2026 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 6.32% | 300 |
| Sep 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | 30 |
| Sep 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 200 |
| Sep 8, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 2.40% | 100 |
| Sep 7, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Sep 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Sep 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Sep 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.62% | - |
| Sep 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Aug 31, 2026 | 34.40 | 35.80 | 34.40 | 35.80 | 35.80 | 5.29% | 214 |
| Aug 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | - |
| Aug 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Aug 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Aug 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Aug 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Aug 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Aug 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Aug 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Aug 18, 2026 | 35.20 | 36.40 | 35.20 | 36.40 | 36.40 | 12.35% | 400 |
| Aug 17, 2026 | 35.40 | 35.40 | 32.40 | 32.40 | 32.40 | -10.00% | - |
| Aug 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 200 |
| Aug 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Aug 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Aug 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Aug 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.28% | - |
| Aug 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Aug 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5.81% | - |
| Aug 4, 2026 | 36.40 | 36.40 | 34.40 | 34.40 | 34.40 | -6.52% | 400 |
| Aug 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Jul 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 7.78% | - |
| Jul 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -7.73% | - |
| Jul 14, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | - | 15 |
| Jul 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |