IIJIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	43.50	43.50	43.50	43.50	43.50	3.93%	160
Aug 4, 2026	41.78	41.85	41.78	41.85	41.85	-4.89%	406
Aug 3, 2026	44.00	44.00	44.00	44.00	44.00	-1.15%	1,119
Jul 30, 2026	43.70	44.51	43.70	44.51	44.51	1.85%	11,503
Jul 29, 2026	44.00	44.00	43.70	43.70	43.70	2.85%	322
Jul 27, 2026	42.49	42.49	42.49	42.49	42.49	0.21%	363
Jul 22, 2026	42.40	42.40	42.40	42.40	42.40	1.45%	140
Jul 14, 2026	41.80	41.80	41.80	41.80	41.80	-0.21%	172
Jul 10, 2026	41.89	41.89	41.89	41.89	41.88	-3.38%	1,411
Jul 9, 2026	43.55	43.55	43.35	43.35	43.35	1.71%	630
Jul 8, 2026	42.62	42.62	42.62	42.62	42.62	-0.29%	286
Jul 7, 2026	42.75	42.75	42.75	42.75	42.75	5.16%	453
Jul 2, 2026	40.00	41.21	38.68	40.65	40.65	9.85%	6,346
Jun 26, 2026	37.00	37.00	37.00	37.00	37.00	-0.19%	522
Jun 24, 2026	37.07	37.07	37.07	37.07	37.07	-2.77%	204
Jun 18, 2026	38.13	38.13	38.13	38.13	38.13	3.04%	616
Jun 16, 2026	37.00	37.00	37.00	37.00	37.00	1.97%	621
Jun 15, 2026	36.50	36.50	36.29	36.29	36.29	0.57%	453
Jun 12, 2026	34.66	36.08	34.66	36.08	36.08	-6.19%	1,463
Jun 8, 2026	39.10	39.10	38.46	38.46	38.46	-1.36%	952
Jun 5, 2026	40.00	40.00	38.99	38.99	38.99	-2.84%	3,401
Jun 3, 2026	40.00	40.30	40.00	40.13	40.13	0.33%	2,660
Jun 1, 2026	39.23	40.00	39.23	40.00	40.00	5.12%	1,032
May 26, 2026	37.00	38.05	37.00	38.05	38.05	1.91%	1,441
May 20, 2026	38.40	38.40	37.34	37.34	37.34	-5.19%	453
May 19, 2026	39.38	39.38	39.38	39.38	39.38	2.79%	3,856
May 18, 2026	40.00	40.00	38.31	38.31	38.31	2.16%	602
May 13, 2026	38.50	38.50	37.50	37.50	37.50	0.86%	769
May 12, 2026	39.10	39.10	37.18	37.18	37.18	-2.21%	499
May 8, 2026	38.02	38.02	38.02	38.02	38.02	0.59%	205
May 7, 2026	36.80	37.80	36.56	37.80	37.80	4.70%	7,239
May 6, 2026	36.10	36.10	36.10	36.10	36.10	7.76%	144
May 4, 2026	34.99	34.99	33.50	33.50	33.50	4.52%	1,100
Apr 27, 2026	32.05	32.05	32.05	32.05	32.05	-5.17%	6,023
Apr 20, 2026	33.80	33.80	33.80	33.80	33.80	5.45%	142
Apr 13, 2026	31.09	32.08	31.09	32.05	32.05	3.22%	1,002
Apr 7, 2026	31.05	31.05	31.05	31.05	31.05	-5.62%	1,024
Apr 6, 2026	32.00	32.90	32.00	32.90	32.90	9.16%	977
Apr 2, 2026	28.65	31.30	28.65	30.14	30.14	1.41%	1,534
Mar 20, 2026	29.72	29.72	29.72	29.72	29.72	-1.52%	156
Mar 19, 2026	30.18	30.18	30.18	30.18	30.18	0.23%	283
Mar 16, 2026	29.90	30.11	29.90	30.11	30.11	6.06%	454
Mar 10, 2026	27.00	28.40	27.00	28.39	28.39	2.38%	463
Mar 5, 2026	27.60	27.73	27.60	27.73	27.73	-3.35%	471
Feb 26, 2026	29.00	29.00	28.69	28.69	28.69	4.10%	201
Feb 24, 2026	28.00	28.00	27.56	27.56	27.56	-3.30%	1,303
Feb 18, 2026	28.50	28.50	28.50	28.50	28.50	-1.55%	213
Feb 17, 2026	28.95	28.95	28.95	28.95	28.95	1.08%	309
Feb 13, 2026	28.64	28.64	28.64	28.64	28.64	-1.24%	1,609
Feb 12, 2026	29.00	29.00	29.00	29.00	29.00	-	1,381