Infomart Corporation (TYO:2492)
Japan · Delayed Price · Currency is JPY 385.00
+1.00 (0.26%)
May 28, 2026, 3:30 PM JST
Infomart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 379.00 | 397.00 | 379.00 | 384.00 | - | - | 1,866,700 |
| May 27, 2026 | 378.00 | 397.00 | 376.00 | 384.00 | 384.00 | 1.86% | 2,759,300 |
| May 26, 2026 | 380.00 | 381.00 | 367.00 | 377.00 | 377.00 | 1.07% | 1,572,600 |
| May 25, 2026 | 379.00 | 379.00 | 370.00 | 373.00 | 373.00 | -0.80% | 1,323,600 |
| May 22, 2026 | 371.00 | 378.00 | 369.00 | 376.00 | 376.00 | - | 1,213,600 |
| May 21, 2026 | 389.00 | 391.00 | 375.00 | 376.00 | 376.00 | -2.84% | 3,158,300 |
| May 20, 2026 | 400.00 | 401.00 | 384.00 | 387.00 | 387.00 | -3.25% | 3,990,900 |
| May 19, 2026 | 425.00 | 428.00 | 395.00 | 400.00 | 400.00 | -4.76% | 3,846,600 |
| May 18, 2026 | 417.00 | 428.00 | 412.00 | 420.00 | 420.00 | 6.60% | 3,034,400 |
| May 15, 2026 | 392.00 | 399.00 | 384.00 | 394.00 | 394.00 | 0.77% | 2,616,200 |
| May 14, 2026 | 397.00 | 397.00 | 384.00 | 391.00 | 391.00 | - | 1,393,600 |
| May 13, 2026 | 392.00 | 392.00 | 383.00 | 391.00 | 391.00 | 0.26% | 1,917,900 |
| May 12, 2026 | 404.00 | 409.00 | 388.00 | 390.00 | 390.00 | -1.52% | 2,621,800 |
| May 11, 2026 | 423.00 | 426.00 | 396.00 | 396.00 | 396.00 | -5.94% | 3,510,900 |
| May 8, 2026 | 406.00 | 428.00 | 397.00 | 421.00 | 421.00 | 1.94% | 3,815,900 |
| May 7, 2026 | 405.00 | 414.00 | 402.00 | 413.00 | 413.00 | 3.77% | 2,528,000 |
| May 1, 2026 | 398.00 | 413.00 | 387.00 | 398.00 | 398.00 | -7.66% | 6,175,700 |
| Apr 30, 2026 | 438.00 | 442.00 | 431.00 | 431.00 | 431.00 | -2.71% | 2,547,700 |
| Apr 28, 2026 | 444.00 | 449.00 | 439.00 | 443.00 | 443.00 | 0.68% | 1,296,800 |
| Apr 27, 2026 | 439.00 | 445.00 | 436.00 | 440.00 | 440.00 | -0.45% | 976,100 |
| Apr 24, 2026 | 442.00 | 453.00 | 438.00 | 442.00 | 442.00 | -3.49% | 1,288,300 |
| Apr 23, 2026 | 452.00 | 466.00 | 451.00 | 458.00 | 458.00 | 0.44% | 2,363,900 |
| Apr 22, 2026 | 452.00 | 462.00 | 447.00 | 456.00 | 456.00 | - | 1,052,300 |
| Apr 21, 2026 | 461.00 | 465.00 | 455.00 | 456.00 | 456.00 | -1.72% | 736,100 |
| Apr 20, 2026 | 469.00 | 470.00 | 458.00 | 464.00 | 464.00 | -1.07% | 732,900 |
| Apr 17, 2026 | 460.00 | 471.00 | 460.00 | 469.00 | 469.00 | 3.53% | 1,435,400 |
| Apr 16, 2026 | 470.00 | 474.00 | 446.00 | 453.00 | 453.00 | 1.12% | 1,705,900 |
| Apr 15, 2026 | 447.00 | 455.00 | 442.00 | 448.00 | 448.00 | 0.90% | 1,049,800 |
| Apr 14, 2026 | 443.00 | 449.00 | 440.00 | 444.00 | 444.00 | 3.98% | 1,169,500 |
| Apr 13, 2026 | 423.00 | 432.00 | 419.00 | 427.00 | 427.00 | -0.23% | 1,548,800 |
| Apr 10, 2026 | 462.00 | 462.00 | 426.00 | 428.00 | 428.00 | -7.96% | 2,716,700 |
| Apr 9, 2026 | 483.00 | 485.00 | 465.00 | 465.00 | 465.00 | -4.52% | 1,656,700 |
| Apr 8, 2026 | 487.00 | 490.00 | 482.00 | 487.00 | 487.00 | 0.83% | 1,465,600 |
| Apr 7, 2026 | 477.00 | 488.00 | 476.00 | 483.00 | 483.00 | 1.05% | 1,180,400 |
| Apr 6, 2026 | 475.00 | 478.00 | 469.00 | 478.00 | 478.00 | 1.49% | 1,019,700 |
| Apr 3, 2026 | 466.00 | 476.00 | 464.00 | 471.00 | 471.00 | 1.29% | 1,162,000 |
| Apr 2, 2026 | 480.00 | 487.00 | 464.00 | 465.00 | 465.00 | -2.92% | 1,873,500 |
| Apr 1, 2026 | 465.00 | 479.00 | 461.00 | 479.00 | 479.00 | 3.01% | 2,827,400 |
| Mar 31, 2026 | 447.00 | 472.00 | 445.00 | 465.00 | 465.00 | 5.44% | 3,305,300 |
| Mar 30, 2026 | 423.00 | 443.00 | 416.00 | 441.00 | 441.00 | 2.56% | 3,834,000 |
| 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 |