Infomart Corporation (TYO:2492)
Japan · Delayed Price · Currency is JPY 599.00
+31.00 (5.46%)
Aug 18, 2026, 3:30 PM JST
Infomart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 588.00 | 593.00 | 578.00 | 584.00 | - | 2.82% | 768,900 |
| Aug 17, 2026 | 605.00 | 608.00 | 564.00 | 568.00 | 568.00 | -7.49% | 3,314,700 |
| Aug 14, 2026 | 576.00 | 620.00 | 576.00 | 614.00 | 614.00 | 5.50% | 3,229,700 |
| Aug 13, 2026 | 590.00 | 600.00 | 575.00 | 582.00 | 582.00 | -1.52% | 3,327,900 |
| Aug 12, 2026 | 609.00 | 615.00 | 581.00 | 591.00 | 591.00 | 5.16% | 3,905,600 |
| Aug 10, 2026 | 588.00 | 605.00 | 559.00 | 562.00 | 562.00 | -3.93% | 3,454,100 |
| Aug 7, 2026 | 582.00 | 609.00 | 577.00 | 585.00 | 585.00 | 1.21% | 3,589,800 |
| Aug 6, 2026 | 565.00 | 592.00 | 561.00 | 578.00 | 578.00 | 0.52% | 2,947,800 |
| Aug 5, 2026 | 576.00 | 583.00 | 554.00 | 575.00 | 575.00 | 9.11% | 3,682,200 |
| Aug 4, 2026 | 528.00 | 547.00 | 511.00 | 527.00 | 527.00 | 0.96% | 3,613,000 |
| Aug 3, 2026 | 575.00 | 581.00 | 509.00 | 522.00 | 522.00 | -8.26% | 4,771,200 |
| Jul 31, 2026 | 562.00 | 587.00 | 555.00 | 569.00 | 569.00 | 0.35% | 3,489,800 |
| Jul 30, 2026 | 570.00 | 578.00 | 558.00 | 567.00 | 567.00 | 0.71% | 3,671,300 |
| Jul 29, 2026 | 559.00 | 565.00 | 539.00 | 563.00 | 563.00 | 2.55% | 2,744,900 |
| Jul 28, 2026 | 559.00 | 571.00 | 548.00 | 549.00 | 549.00 | -0.18% | 3,230,300 |
| Jul 27, 2026 | 522.00 | 568.00 | 522.00 | 550.00 | 550.00 | 5.57% | 4,826,900 |
| Jul 24, 2026 | 497.00 | 523.00 | 492.00 | 521.00 | 521.00 | 3.78% | 2,820,600 |
| Jul 23, 2026 | 519.00 | 531.00 | 494.00 | 502.00 | 502.00 | -4.38% | 3,866,000 |
| Jul 22, 2026 | 521.00 | 533.00 | 511.00 | 525.00 | 525.00 | -1.13% | 4,639,700 |
| Jul 21, 2026 | 489.00 | 543.00 | 489.00 | 531.00 | 531.00 | 8.59% | 4,361,400 |
| Jul 17, 2026 | 483.00 | 499.00 | 482.00 | 489.00 | 489.00 | 2.30% | 2,301,000 |
| Jul 16, 2026 | 480.00 | 484.00 | 468.00 | 478.00 | 478.00 | -0.21% | 2,921,900 |
| Jul 15, 2026 | 463.00 | 486.00 | 458.00 | 479.00 | 479.00 | 2.57% | 3,310,500 |
| Jul 14, 2026 | 472.00 | 475.00 | 467.00 | 467.00 | 467.00 | -0.43% | 2,323,500 |
| Jul 13, 2026 | 490.00 | 490.00 | 461.00 | 469.00 | 469.00 | -4.29% | 2,370,600 |
| Jul 10, 2026 | 499.00 | 503.00 | 487.00 | 490.00 | 490.00 | -1.41% | 3,109,500 |
| Jul 9, 2026 | 495.00 | 502.00 | 488.00 | 497.00 | 497.00 | 0.20% | 1,370,500 |
| Jul 8, 2026 | 500.00 | 514.00 | 492.00 | 496.00 | 496.00 | - | 2,240,600 |
| Jul 7, 2026 | 490.00 | 496.00 | 482.00 | 496.00 | 496.00 | 1.22% | 1,897,700 |
| Jul 6, 2026 | 487.00 | 496.00 | 473.00 | 490.00 | 490.00 | 2.30% | 4,053,000 |
| Jul 3, 2026 | 456.00 | 480.00 | 432.00 | 479.00 | 479.00 | 19.75% | 8,572,500 |
| Jul 2, 2026 | 395.00 | 410.00 | 395.00 | 400.00 | 400.00 | 5.26% | 2,247,700 |
| Jul 1, 2026 | 388.00 | 388.00 | 370.00 | 380.00 | 380.00 | -1.04% | 1,528,200 |
| Jun 30, 2026 | 390.00 | 392.00 | 383.00 | 384.00 | 384.00 | -1.03% | 1,701,800 |
| Jun 29, 2026 | 385.00 | 393.00 | 377.00 | 388.00 | 388.00 | 10.01% | 3,098,900 |
| Jun 26, 2026 | 362.00 | 363.00 | 354.00 | 356.00 | 352.71 | -2.73% | 2,361,300 |
| Jun 25, 2026 | 372.00 | 372.00 | 361.00 | 366.00 | 362.62 | -1.35% | 1,482,200 |
| Jun 24, 2026 | 374.00 | 378.00 | 369.00 | 371.00 | 367.57 | -0.27% | 1,775,800 |
| Jun 23, 2026 | 387.00 | 390.00 | 371.00 | 372.00 | 368.56 | -5.34% | 2,942,800 |
| Jun 22, 2026 | 403.00 | 404.00 | 381.00 | 393.00 | 389.37 | -2.48% | 3,018,600 |
| Jun 19, 2026 | 399.00 | 414.00 | 398.00 | 403.00 | 399.28 | 0.75% | 3,340,600 |
| Jun 18, 2026 | 398.00 | 407.00 | 394.00 | 400.00 | 396.30 | 0.50% | 1,610,700 |
| Jun 17, 2026 | 373.00 | 402.00 | 369.00 | 398.00 | 394.32 | 7.28% | 3,344,900 |
| Jun 16, 2026 | 376.00 | 383.00 | 368.00 | 371.00 | 367.57 | -1.59% | 2,299,600 |
| Jun 15, 2026 | 367.00 | 381.00 | 365.00 | 377.00 | 373.52 | 3.57% | 2,425,000 |
| Jun 12, 2026 | 353.00 | 365.00 | 346.00 | 364.00 | 360.64 | 2.82% | 2,800,100 |
| Jun 11, 2026 | 357.00 | 357.00 | 349.00 | 354.00 | 350.73 | -0.84% | 1,780,100 |
| Jun 10, 2026 | 357.00 | 367.00 | 354.00 | 357.00 | 353.70 | 0.28% | 1,571,900 |
| Jun 9, 2026 | 368.00 | 373.00 | 356.00 | 356.00 | 352.71 | -2.73% | 2,299,200 |
| Jun 8, 2026 | 363.00 | 368.00 | 355.00 | 366.00 | 362.62 | -1.08% | 3,040,400 |