Infomart Corporation (TYO:2492)
Japan · Delayed Price · Currency is JPY 774.00
+43.00 (5.88%)
Oct 16, 2026, 3:30 PM JST
Infomart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 755.00 | 802.00 | 755.00 | 774.00 | 774.00 | 5.88% | 2,960,900 |
| Oct 15, 2026 | 725.00 | 742.00 | 725.00 | 731.00 | 731.00 | -0.41% | 1,643,600 |
| Oct 14, 2026 | 732.00 | 736.00 | 721.00 | 734.00 | 734.00 | 0.55% | 1,161,000 |
| Oct 13, 2026 | 725.00 | 741.00 | 724.00 | 730.00 | 730.00 | - | 1,656,500 |
| Oct 9, 2026 | 715.00 | 733.00 | 712.00 | 730.00 | 730.00 | 2.10% | 1,404,800 |
| Oct 8, 2026 | 727.00 | 734.00 | 715.00 | 715.00 | 715.00 | -2.32% | 2,599,400 |
| Oct 7, 2026 | 755.00 | 768.00 | 729.00 | 732.00 | 732.00 | -3.05% | 3,597,300 |
| Oct 6, 2026 | 744.00 | 764.00 | 742.00 | 755.00 | 755.00 | 3.00% | 3,754,300 |
| Oct 5, 2026 | 753.00 | 754.00 | 725.00 | 733.00 | 733.00 | -0.68% | 3,960,400 |
| Oct 2, 2026 | 722.00 | 744.00 | 719.00 | 738.00 | 738.00 | 2.50% | 3,681,900 |
| Oct 1, 2026 | 723.00 | 732.00 | 705.00 | 720.00 | 720.00 | - | 3,508,800 |
| Sep 30, 2026 | 719.00 | 735.00 | 714.00 | 720.00 | 720.00 | 0.98% | 4,145,800 |
| Sep 29, 2026 | 705.00 | 718.00 | 683.00 | 713.00 | 713.00 | 0.14% | 3,507,300 |
| Sep 28, 2026 | 715.00 | 723.00 | 708.00 | 712.00 | 712.00 | - | 2,692,900 |
| Sep 25, 2026 | 707.00 | 724.00 | 699.00 | 712.00 | 712.00 | 0.42% | 2,698,000 |
| Sep 24, 2026 | 700.00 | 728.00 | 693.00 | 709.00 | 709.00 | -0.56% | 3,947,200 |
| Sep 18, 2026 | 720.00 | 728.00 | 709.00 | 713.00 | 713.00 | -0.97% | 2,695,600 |
| Sep 17, 2026 | 701.00 | 725.00 | 696.00 | 720.00 | 720.00 | 1.69% | 2,678,900 |
| Sep 16, 2026 | 710.00 | 716.00 | 698.00 | 708.00 | 708.00 | -0.56% | 2,732,600 |
| Sep 15, 2026 | 725.00 | 728.00 | 706.00 | 712.00 | 712.00 | -0.28% | 2,606,000 |
| Sep 14, 2026 | 724.00 | 729.00 | 702.00 | 714.00 | 714.00 | 2.00% | 3,382,400 |
| Sep 11, 2026 | 705.00 | 716.00 | 697.00 | 700.00 | 700.00 | -1.96% | 2,906,000 |
| Sep 10, 2026 | 706.00 | 725.00 | 702.00 | 714.00 | 714.00 | 1.85% | 2,559,900 |
| Sep 9, 2026 | 706.00 | 716.00 | 695.00 | 701.00 | 701.00 | -0.28% | 3,269,600 |
| Sep 8, 2026 | 699.00 | 716.00 | 691.00 | 703.00 | 703.00 | 0.43% | 3,412,300 |
| Sep 7, 2026 | 700.00 | 715.00 | 688.00 | 700.00 | 700.00 | - | 4,661,200 |
| Sep 4, 2026 | 669.00 | 710.00 | 666.00 | 700.00 | 700.00 | 5.26% | 4,989,500 |
| Sep 3, 2026 | 658.00 | 672.00 | 651.00 | 665.00 | 665.00 | 0.76% | 4,196,800 |
| Sep 2, 2026 | 620.00 | 665.00 | 612.00 | 660.00 | 660.00 | 3.77% | 5,264,500 |
| Sep 1, 2026 | 655.00 | 655.00 | 615.00 | 636.00 | 636.00 | -1.85% | 3,738,200 |
| Aug 31, 2026 | 677.00 | 692.00 | 645.00 | 648.00 | 648.00 | -5.40% | 4,128,900 |
| Aug 28, 2026 | 665.00 | 689.00 | 648.00 | 685.00 | 685.00 | 13.22% | 5,102,800 |
| Aug 27, 2026 | 596.00 | 618.00 | 592.00 | 605.00 | 605.00 | 1.51% | 2,621,700 |
| Aug 26, 2026 | 596.00 | 609.00 | 587.00 | 596.00 | 596.00 | -1.00% | 2,556,500 |
| Aug 25, 2026 | 616.00 | 622.00 | 597.00 | 602.00 | 602.00 | -1.31% | 2,775,300 |
| Aug 24, 2026 | 610.00 | 624.00 | 606.00 | 610.00 | 610.00 | 3.39% | 2,653,400 |
| Aug 21, 2026 | 610.00 | 622.00 | 584.00 | 590.00 | 590.00 | -2.48% | 3,130,500 |
| Aug 20, 2026 | 593.00 | 611.00 | 583.00 | 605.00 | 605.00 | 5.58% | 3,893,700 |
| Aug 19, 2026 | 600.00 | 603.00 | 571.00 | 573.00 | 573.00 | -4.34% | 3,356,400 |
| Aug 18, 2026 | 588.00 | 617.00 | 578.00 | 599.00 | 599.00 | 5.46% | 4,656,500 |
| 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 |