Infomart Corporation (TYO:2492)
Japan · Delayed Price · Currency is JPY 734.00
-35.00 (-4.55%)
Nov 6, 2026, 3:30 PM JST
Infomart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 739.00 | 753.00 | 726.00 | 734.00 | 734.00 | -4.55% | 1,865,300 |
| Nov 5, 2026 | 752.00 | 780.00 | 743.00 | 769.00 | 769.00 | 5.92% | 2,240,400 |
| Nov 4, 2026 | 744.00 | 751.00 | 705.00 | 726.00 | 726.00 | -3.97% | 2,835,700 |
| Nov 2, 2026 | 760.00 | 785.00 | 742.00 | 756.00 | 756.00 | -1.31% | 2,248,400 |
| Oct 30, 2026 | 765.00 | 788.00 | 759.00 | 766.00 | 766.00 | -0.91% | 1,571,300 |
| Oct 29, 2026 | 791.00 | 794.00 | 771.00 | 773.00 | 773.00 | -3.01% | 2,579,800 |
| Oct 28, 2026 | 790.00 | 808.00 | 784.00 | 797.00 | 797.00 | 0.89% | 1,808,600 |
| Oct 27, 2026 | 779.00 | 800.00 | 766.00 | 790.00 | 790.00 | 1.41% | 1,614,400 |
| Oct 26, 2026 | 804.00 | 805.00 | 779.00 | 779.00 | 779.00 | -1.27% | 1,943,900 |
| Oct 23, 2026 | 779.00 | 793.00 | 766.00 | 789.00 | 789.00 | 1.54% | 1,502,300 |
| Oct 22, 2026 | 768.00 | 789.00 | 763.00 | 777.00 | 777.00 | 2.51% | 1,330,300 |
| Oct 21, 2026 | 761.00 | 770.00 | 755.00 | 758.00 | 758.00 | 0.80% | 1,200,100 |
| Oct 20, 2026 | 756.00 | 760.00 | 737.00 | 752.00 | 752.00 | 0.27% | 1,906,800 |
| Oct 19, 2026 | 756.00 | 762.00 | 750.00 | 750.00 | 750.00 | -3.10% | 1,489,800 |
| 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 |