Internet Initiative Japan Inc. (IIJIY)
OTCMKTS · Delayed Price · Currency is USD
37.90
-2.10 (-5.25%)
Aug 22, 2025, 3:52 PM EDT
Internet Initiative Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -5.25% | 212 |
| Aug 21, 2025 | 39.61 | 40.00 | 39.61 | 40.00 | 40.00 | -0.62% | 6,020 |
| Aug 20, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 1 |
| Aug 19, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 3 |
| Aug 18, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 66 |
| Aug 15, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 1 |
| Aug 14, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 1 |
| Aug 13, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 13 |
| Aug 12, 2025 | 39.12 | 40.25 | 39.12 | 40.25 | 40.25 | 4.65% | 602 |
| Aug 11, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - | 10 |
| Aug 8, 2025 | 38.19 | 38.46 | 38.19 | 38.46 | 38.46 | 1.13% | 2,965 |
| Aug 7, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - | 4 |
| Aug 6, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - | 18 |
| Aug 5, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 4.33% | 915 |
| Aug 4, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -3.67% | 214 |
| Aug 1, 2025 | 37.80 | 37.84 | 37.80 | 37.84 | 37.84 | 7.81% | 425 |
| Jul 31, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -3.15% | 244 |
| Jul 30, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - | 60 |
| Jul 29, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 5.04% | 120 |
| Jul 28, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 10 |
| Jul 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.17% | 129 |
| Jul 24, 2025 | 35.08 | 36.12 | 34.56 | 34.56 | 34.56 | -4.79% | 1,191 |
| Jul 23, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -5.42% | 411 |
| Jul 22, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - | 11 |
| Jul 21, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 4.29% | 142 |
| Jul 18, 2025 | 38.00 | 38.00 | 36.80 | 36.80 | 36.80 | - | 226 |
| Jul 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.99% | 116 |
| Jul 16, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - | 3 |
| Jul 15, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - | 80 |
| Jul 14, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -4.64% | 2,205 |
| Jul 11, 2025 | 36.37 | 36.41 | 36.37 | 36.41 | 36.41 | -5.11% | 426 |
| Jul 10, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | 17 |
| Jul 9, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | 97 |
| Jul 8, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | 19 |
| Jul 7, 2025 | 37.93 | 38.37 | 36.37 | 38.37 | 38.37 | -3.37% | 1,857 |
| Jul 3, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - | 12 |
| Jul 2, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.90% | 296 |
| Jul 1, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - | - |
| Jun 30, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - | 6 |
| Jun 27, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - | 42 |
| Jun 26, 2025 | 38.57 | 39.36 | 38.57 | 39.36 | 39.36 | 5.48% | 274 |
| Jun 25, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -1.82% | 126 |
| Jun 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1 |
| Jun 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.29% | 101 |
| Jun 20, 2025 | 38.50 | 38.50 | 38.11 | 38.11 | 38.11 | -1.19% | 606 |
| Jun 18, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - | 16 |
| Jun 17, 2025 | 38.75 | 39.00 | 38.57 | 38.57 | 38.57 | -0.98% | 615 |
| Jun 16, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 30 |
| Jun 13, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.13% | 100 |
| Jun 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 13 |