IIJIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 6, 2026	29.00	29.00	29.00	29.00	29.00	-3.33%	870
Feb 5, 2026	31.00	31.00	29.94	30.00	30.00	-1.02%	1,393
Feb 4, 2026	30.00	30.32	30.00	30.31	30.31	-4.26%	1,852
Feb 3, 2026	31.66	31.66	31.66	31.66	31.66	2.23%	413
Jan 26, 2026	30.97	30.97	30.97	30.97	30.97	-4.62%	163
Jan 22, 2026	32.47	32.47	32.47	32.47	32.47	-1.45%	569
Jan 21, 2026	33.00	33.00	32.95	32.95	32.95	-0.06%	317
Jan 20, 2026	33.86	33.86	32.97	32.97	32.97	-3.65%	4,786
Jan 13, 2026	34.22	34.22	34.22	34.22	34.22	-2.78%	220
Jan 8, 2026	35.20	35.20	35.20	35.20	35.20	5.86%	1,556
Jan 7, 2026	33.25	33.25	33.25	33.25	33.25	-5.89%	152
Dec 30, 2025	33.02	35.33	33.02	35.33	35.33	-3.07%	482
Dec 19, 2025	36.03	36.45	36.03	36.45	36.45	1.17%	973
Dec 12, 2025	36.50	36.50	36.03	36.03	36.03	-1.29%	1,060
Dec 11, 2025	36.50	36.50	36.50	36.50	36.50	0.58%	406
Dec 10, 2025	36.29	36.29	36.29	36.29	36.29	1.94%	735