Infomart Corporation (TYO:2492)
Japan · Delayed Price · Currency is JPY 549.00
-1.00 (-0.18%)
Jul 29, 2026, 9:00 AM JST
Infomart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 368.00 | 384.00 | 367.00 | 370.00 | 366.58 | 0.54% | 2,884,400 |
| Jun 4, 2026 | 384.00 | 391.00 | 367.00 | 368.00 | 364.60 | -4.42% | 2,434,600 |
| Jun 3, 2026 | 387.00 | 390.00 | 375.00 | 385.00 | 381.44 | -0.77% | 2,295,500 |
| Jun 2, 2026 | 386.00 | 392.00 | 381.00 | 388.00 | 384.41 | 1.84% | 2,602,400 |
| Jun 1, 2026 | 395.00 | 396.00 | 381.00 | 381.00 | 377.48 | -2.56% | 1,611,600 |
| May 29, 2026 | 391.00 | 404.00 | 390.00 | 391.00 | 387.39 | 1.56% | 3,394,000 |
| May 28, 2026 | 379.00 | 397.00 | 379.00 | 385.00 | 381.44 | 0.26% | 2,545,900 |
| May 27, 2026 | 378.00 | 397.00 | 376.00 | 384.00 | 380.45 | 1.86% | 2,759,300 |
| May 26, 2026 | 380.00 | 381.00 | 367.00 | 377.00 | 373.52 | 1.07% | 1,572,600 |
| May 25, 2026 | 379.00 | 379.00 | 370.00 | 373.00 | 369.55 | -0.80% | 1,323,600 |
| May 22, 2026 | 371.00 | 378.00 | 369.00 | 376.00 | 372.53 | - | 1,213,600 |
| May 21, 2026 | 389.00 | 391.00 | 375.00 | 376.00 | 372.53 | -2.84% | 3,158,300 |
| May 20, 2026 | 400.00 | 401.00 | 384.00 | 387.00 | 383.42 | -3.25% | 3,990,900 |
| May 19, 2026 | 425.00 | 428.00 | 395.00 | 400.00 | 396.30 | -4.76% | 3,846,600 |