Internet Initiative Japan Inc. (IIJIY)

Internet Initiative Japan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.00	34.00	34.00	34.00	34.00	-	12
Feb 20, 2025	34.00	34.00	34.00	34.00	34.00	-	104
Feb 19, 2025	34.00	34.00	34.00	34.00	34.00	-	28
Feb 18, 2025	38.00	38.00	34.00	34.00	34.00	-11.57%	837
Feb 14, 2025	38.45	38.45	38.45	38.45	38.45	-	6
Feb 13, 2025	38.45	38.45	38.45	38.45	38.45	-	24
Feb 12, 2025	38.45	38.45	38.45	38.45	38.45	-	5
Feb 11, 2025	38.45	38.45	38.45	38.45	38.45	-	-
Feb 10, 2025	36.05	38.45	36.05	38.45	38.45	2.02%	543
Feb 7, 2025	37.69	37.69	37.69	37.69	37.69	-	17
Feb 6, 2025	37.69	37.69	37.69	37.69	37.69	-	5
Feb 5, 2025	37.69	37.69	37.69	37.69	37.69	3.71%	281
Feb 4, 2025	36.34	36.34	36.34	36.34	36.34	-4.69%	395
Feb 3, 2025	38.00	38.13	38.00	38.13	38.13	8.88%	458
Jan 31, 2025	35.02	35.02	35.02	35.02	35.02	-	1
Jan 30, 2025	35.02	35.02	35.02	35.02	35.02	-0.74%	113
Jan 29, 2025	35.28	35.28	35.28	35.28	35.28	-	53
Jan 28, 2025	35.28	35.28	35.28	35.28	35.28	2.56%	187
Jan 27, 2025	34.40	34.40	34.40	34.40	34.40	-2.08%	137
Jan 24, 2025	35.36	35.36	35.13	35.13	35.13	4.26%	604
Jan 23, 2025	33.70	33.70	33.70	33.70	33.70	-6.09%	366
Jan 22, 2025	35.88	35.88	35.88	35.88	35.88	-	428
Jan 21, 2025	35.88	35.88	35.88	35.88	35.88	-	22
Jan 17, 2025	35.88	35.88	35.88	35.88	35.88	-	115
Jan 16, 2025	35.88	35.88	35.88	35.88	35.88	-4.32%	187
Jan 15, 2025	37.50	37.50	37.50	37.50	37.50	-	7
Jan 14, 2025	37.50	37.50	37.50	37.50	37.50	5.53%	293
Jan 13, 2025	35.54	35.54	35.54	35.54	35.54	-	65
Jan 10, 2025	35.56	35.56	35.54	35.54	35.54	-6.49%	767
Jan 8, 2025	34.25	38.00	34.25	38.00	38.00	2.70%	653
Jan 7, 2025	37.00	37.00	37.00	37.00	37.00	1.68%	566
Jan 6, 2025	36.39	36.39	36.39	36.39	36.39	-	24
Jan 3, 2025	36.39	36.39	36.39	36.39	36.39	-	35
Jan 2, 2025	36.39	36.39	36.39	36.39	36.39	-	29
Dec 31, 2024	36.39	36.39	36.39	36.39	36.39	-	4
Dec 30, 2024	36.39	36.39	36.39	36.39	36.39	-	30
Dec 27, 2024	36.39	36.39	36.39	36.39	36.39	-	4
Dec 26, 2024	36.39	36.39	36.39	36.39	36.39	-	5
Dec 24, 2024	36.39	36.39	36.39	36.39	36.39	-	1
Dec 23, 2024	36.39	36.39	36.39	36.39	36.39	-	23
Dec 20, 2024	36.39	36.39	36.39	36.39	36.39	-6.98%	553
Dec 19, 2024	39.12	39.12	39.12	39.12	39.12	-	35
Dec 18, 2024	39.12	39.12	39.12	39.12	39.12	5.08%	802
Dec 17, 2024	37.23	37.23	37.23	37.23	37.23	-6.98%	613
Dec 16, 2024	38.73	40.03	38.73	40.03	40.03	-7.63%	991
Dec 13, 2024	43.33	43.33	43.33	43.33	43.33	-	28
Dec 12, 2024	43.33	43.33	43.33	43.33	43.33	-	27
Dec 11, 2024	43.33	43.33	43.33	43.33	43.33	-	28
Dec 10, 2024	43.33	43.33	43.33	43.33	43.33	5.70%	879
Dec 9, 2024	40.99	40.99	40.99	40.99	40.99	-	40
Dec 6, 2024	39.89	40.99	39.89	40.99	40.99	3.39%	6,229
Dec 5, 2024	39.65	39.65	39.65	39.65	39.65	-	-
Dec 4, 2024	39.65	39.65	39.65	39.65	39.65	-	32
Dec 3, 2024	39.65	39.65	39.65	39.65	39.65	-	108
Dec 2, 2024	39.65	39.65	39.65	39.65	39.65	-	75
Nov 29, 2024	39.65	39.65	39.65	39.65	39.65	-	25
Nov 27, 2024	39.65	39.65	39.65	39.65	39.65	-	6
Nov 26, 2024	39.65	39.65	39.65	39.65	39.65	-	1
Nov 25, 2024	39.65	39.65	39.65	39.65	39.65	-	-
Nov 22, 2024	39.65	39.65	39.65	39.65	39.65	-	1
Nov 21, 2024	39.65	39.65	39.65	39.65	39.65	-	11
Nov 20, 2024	39.65	39.65	39.65	39.65	39.65	-	-
Nov 19, 2024	39.65	39.65	39.65	39.65	39.65	-	50
Nov 18, 2024	39.65	39.65	39.65	39.65	39.65	5.73%	3,900
Nov 15, 2024	37.54	37.54	37.50	37.50	37.50	-2.94%	378
Nov 14, 2024	38.64	38.64	38.64	38.64	38.64	-	11
Nov 13, 2024	38.64	38.64	38.64	38.64	38.64	-	137
Nov 12, 2024	38.64	38.64	38.64	38.64	38.64	4.74%	1,003
Nov 11, 2024	36.89	36.89	36.89	36.89	36.89	-	58
Nov 8, 2024	36.89	36.89	36.89	36.89	36.89	-	9
Nov 7, 2024	36.89	36.89	36.89	36.89	36.89	-	62
Nov 6, 2024	36.89	36.89	36.89	36.89	36.89	-	19
Nov 5, 2024	36.89	36.89	36.89	36.89	36.89	-	2
Nov 4, 2024	36.89	36.89	36.89	36.89	36.89	-	43
Nov 1, 2024	36.89	36.89	36.89	36.89	36.89	-	10
Oct 31, 2024	36.89	36.89	36.89	36.89	36.89	-	20
Oct 30, 2024	36.89	36.89	36.89	36.89	36.89	5.24%	508
Oct 29, 2024	35.05	35.05	35.05	35.05	35.05	-	1
Oct 28, 2024	35.05	35.05	35.05	35.05	35.05	-	66
Oct 25, 2024	35.05	35.05	35.05	35.05	35.05	-	87
Oct 24, 2024	35.05	35.05	35.05	35.05	35.05	-10.45%	202
Oct 23, 2024	39.14	39.14	39.14	39.14	39.14	-	5
Oct 22, 2024	39.14	39.14	39.14	39.14	39.14	-	12
Oct 21, 2024	39.14	39.14	39.14	39.14	39.14	-	12
Oct 18, 2024	39.14	39.14	39.14	39.14	39.14	0.36%	105
Oct 17, 2024	39.00	39.00	39.00	39.00	39.00	-1.33%	525
Oct 16, 2024	39.53	39.53	39.53	39.53	39.53	-	52
Oct 15, 2024	39.53	39.53	39.53	39.53	39.53	-	62
Oct 14, 2024	39.53	39.53	39.53	39.53	39.53	-	58
Oct 11, 2024	39.53	39.53	39.53	39.53	39.53	-	118
Oct 10, 2024	39.53	39.53	39.53	39.53	39.53	-1.19%	1,549
Oct 9, 2024	40.00	40.00	40.00	40.00	40.00	-	1,012
Oct 8, 2024	40.00	40.00	40.00	40.00	40.00	-2.22%	287
Oct 7, 2024	40.91	40.91	40.91	40.91	40.91	-	64
Oct 4, 2024	40.91	40.91	40.91	40.91	40.91	-	2
Oct 3, 2024	40.91	40.91	40.91	40.91	40.91	-	12
Oct 2, 2024	40.91	40.91	40.91	40.91	40.91	-3.31%	707
Oct 1, 2024	42.31	42.31	42.31	42.31	42.31	-	1
Sep 30, 2024	42.31	42.31	42.31	42.31	42.31	-	9
Sep 27, 2024	41.03	42.31	41.03	42.31	42.31	3.11%	622

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.