Infomart Corporation (TYO:2492)
Japan · Delayed Price · Currency is JPY 420.00
+20.00 (5.00%)
At close: Mar 6, 2026
Infomart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,249,000 |
| 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 |
| Jan 13, 2026 | 426.00 | 427.00 | 419.00 | 420.00 | 420.00 | -0.47% | 1,440,300 |
| Jan 9, 2026 | 422.00 | 425.00 | 417.00 | 422.00 | 422.00 | - | 1,546,600 |
| Jan 8, 2026 | 412.00 | 426.00 | 408.00 | 422.00 | 422.00 | 0.48% | 2,323,300 |
| Jan 7, 2026 | 401.00 | 424.00 | 398.00 | 420.00 | 420.00 | 4.74% | 3,192,300 |
| Jan 6, 2026 | 405.00 | 409.00 | 397.00 | 401.00 | 401.00 | -1.47% | 1,413,700 |
| Jan 5, 2026 | 424.00 | 425.00 | 400.00 | 407.00 | 407.00 | -4.01% | 2,155,000 |
| Dec 30, 2025 | 429.00 | 429.00 | 419.00 | 424.00 | 424.00 | -1.40% | 1,446,800 |
| Dec 29, 2025 | 433.00 | 433.00 | 422.00 | 430.00 | 430.00 | 0.23% | 1,316,900 |
| Dec 26, 2025 | 431.00 | 435.00 | 425.00 | 429.00 | 426.77 | -1.15% | 1,153,000 |
| Dec 25, 2025 | 428.00 | 435.00 | 424.00 | 434.00 | 431.74 | 1.64% | 1,504,100 |
| Dec 24, 2025 | 418.00 | 429.00 | 417.00 | 427.00 | 424.78 | 2.64% | 1,880,500 |
| Dec 23, 2025 | 408.00 | 418.00 | 406.00 | 416.00 | 413.84 | 1.46% | 1,986,200 |
| Dec 22, 2025 | 405.00 | 410.00 | 402.00 | 410.00 | 407.87 | 1.99% | 1,828,600 |
| Dec 19, 2025 | 393.00 | 402.00 | 391.00 | 402.00 | 399.91 | 2.03% | 1,309,000 |