Infomart Corporation (TYO:2492)
Japan · Delayed Price · Currency is JPY 430.00
+29.00 (7.23%)
At close: Mar 27, 2026
Infomart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 407.00 | 430.00 | 403.00 | 430.00 | 430.00 | 7.23% | 2,704,600 |
| Mar 26, 2026 | 410.00 | 410.00 | 398.00 | 401.00 | 401.00 | -0.74% | 1,533,300 |
| Mar 25, 2026 | 404.00 | 412.00 | 404.00 | 404.00 | 404.00 | 0.25% | 1,168,400 |
| Mar 24, 2026 | 402.00 | 406.00 | 398.00 | 403.00 | 403.00 | 1.77% | 1,416,400 |
| Mar 23, 2026 | 393.00 | 400.00 | 391.00 | 396.00 | 396.00 | -1.00% | 1,805,600 |
| Mar 19, 2026 | 396.00 | 402.00 | 394.00 | 400.00 | 400.00 | -0.99% | 1,867,500 |
| Mar 18, 2026 | 402.00 | 408.00 | 401.00 | 404.00 | 404.00 | - | 867,100 |
| Mar 17, 2026 | 396.00 | 407.00 | 394.00 | 404.00 | 404.00 | 2.80% | 2,007,500 |
| Mar 16, 2026 | 397.00 | 398.00 | 389.00 | 393.00 | 393.00 | -1.50% | 1,209,600 |
| Mar 13, 2026 | 398.00 | 404.00 | 396.00 | 399.00 | 399.00 | -1.72% | 1,176,200 |
| Mar 12, 2026 | 412.00 | 418.00 | 401.00 | 406.00 | 406.00 | -1.93% | 1,385,000 |
| Mar 11, 2026 | 410.00 | 430.00 | 409.00 | 414.00 | 414.00 | 1.22% | 2,254,500 |
| Mar 10, 2026 | 408.00 | 412.00 | 399.00 | 409.00 | 409.00 | 1.24% | 1,924,500 |
| Mar 9, 2026 | 404.00 | 406.00 | 386.00 | 404.00 | 404.00 | -3.81% | 3,248,700 |
| Mar 6, 2026 | 403.00 | 420.00 | 400.00 | 420.00 | 420.00 | 5.00% | 2,450,400 |
| Mar 5, 2026 | 397.00 | 404.00 | 395.00 | 400.00 | 400.00 | 2.30% | 2,425,600 |
| Mar 4, 2026 | 398.00 | 403.00 | 383.00 | 391.00 | 391.00 | -2.25% | 2,497,400 |
| Mar 3, 2026 | 402.00 | 414.00 | 398.00 | 400.00 | 400.00 | -0.25% | 2,742,500 |
| Mar 2, 2026 | 396.00 | 404.00 | 395.00 | 401.00 | 401.00 | -0.50% | 2,327,000 |
| Feb 27, 2026 | 394.00 | 407.00 | 393.00 | 403.00 | 403.00 | 4.40% | 2,639,600 |
| Feb 26, 2026 | 372.00 | 391.00 | 369.00 | 386.00 | 386.00 | 7.52% | 4,444,400 |
| Feb 25, 2026 | 371.00 | 375.00 | 349.00 | 359.00 | 359.00 | -2.97% | 5,764,300 |
| Feb 24, 2026 | 356.00 | 372.00 | 353.00 | 370.00 | 370.00 | 0.27% | 7,302,300 |
| Feb 20, 2026 | 381.00 | 385.00 | 364.00 | 369.00 | 369.00 | -1.86% | 4,966,500 |
| Feb 19, 2026 | 380.00 | 384.00 | 370.00 | 376.00 | 376.00 | -1.83% | 3,947,400 |
| Feb 18, 2026 | 395.00 | 401.00 | 380.00 | 383.00 | 383.00 | -2.79% | 4,212,200 |
| Feb 17, 2026 | 403.00 | 405.00 | 387.00 | 394.00 | 394.00 | -4.14% | 5,563,200 |
| Feb 16, 2026 | 405.00 | 435.00 | 397.00 | 411.00 | 411.00 | 12.60% | 6,527,100 |
| Feb 13, 2026 | 393.00 | 393.00 | 360.00 | 365.00 | 365.00 | -8.98% | 3,627,200 |
| Feb 12, 2026 | 416.00 | 424.00 | 397.00 | 401.00 | 401.00 | -3.37% | 2,504,800 |
| Feb 10, 2026 | 400.00 | 427.00 | 396.00 | 415.00 | 415.00 | 4.53% | 2,925,000 |
| Feb 9, 2026 | 390.00 | 405.00 | 382.00 | 397.00 | 397.00 | 3.93% | 3,766,200 |
| Feb 6, 2026 | 385.00 | 387.00 | 353.00 | 382.00 | 382.00 | -2.80% | 5,585,500 |
| Feb 5, 2026 | 405.00 | 407.00 | 389.00 | 393.00 | 393.00 | 1.03% | 2,983,000 |
| Feb 4, 2026 | 450.00 | 454.00 | 381.00 | 389.00 | 389.00 | -14.13% | 8,274,200 |
| Feb 3, 2026 | 451.00 | 458.00 | 451.00 | 453.00 | 453.00 | 1.12% | 1,690,300 |
| Feb 2, 2026 | 450.00 | 461.00 | 448.00 | 448.00 | 448.00 | -0.88% | 1,899,100 |
| Jan 30, 2026 | 455.00 | 457.00 | 448.00 | 452.00 | 452.00 | -0.88% | 1,821,000 |
| Jan 29, 2026 | 454.00 | 461.00 | 442.00 | 456.00 | 456.00 | 0.22% | 1,811,300 |
| Jan 28, 2026 | 451.00 | 457.00 | 451.00 | 455.00 | 455.00 | -0.22% | 2,674,800 |
| Jan 27, 2026 | 451.00 | 460.00 | 451.00 | 456.00 | 456.00 | - | 1,439,400 |
| Jan 26, 2026 | 455.00 | 460.00 | 450.00 | 456.00 | 456.00 | -1.08% | 2,513,700 |
| Jan 23, 2026 | 459.00 | 466.00 | 458.00 | 461.00 | 461.00 | 0.66% | 1,326,600 |
| Jan 22, 2026 | 450.00 | 462.00 | 448.00 | 458.00 | 458.00 | 2.46% | 2,443,100 |
| Jan 21, 2026 | 438.00 | 449.00 | 436.00 | 447.00 | 447.00 | 0.22% | 1,537,100 |
| Jan 20, 2026 | 455.00 | 456.00 | 443.00 | 446.00 | 446.00 | -2.83% | 1,225,000 |
| Jan 19, 2026 | 457.00 | 462.00 | 453.00 | 459.00 | 459.00 | 1.55% | 1,338,500 |
| Jan 16, 2026 | 449.00 | 455.00 | 442.00 | 452.00 | 452.00 | 2.03% | 2,147,200 |
| Jan 15, 2026 | 428.00 | 446.00 | 428.00 | 443.00 | 443.00 | 4.73% | 2,390,900 |
| Jan 14, 2026 | 421.00 | 425.00 | 419.00 | 423.00 | 423.00 | 0.71% | 1,753,700 |