Informetis Co., Ltd. (TYO:281A)
Japan · Delayed Price · Currency is JPY 328.00
+3.00 (0.92%)
Feb 17, 2026, 12:30 PM JST
Informetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 323.00 | 333.00 | 323.00 | 327.00 | 327.00 | -3.82% | 111,300 |
| Feb 12, 2026 | 345.00 | 348.00 | 340.00 | 340.00 | 340.00 | -0.87% | 64,200 |
| Feb 10, 2026 | 326.00 | 343.00 | 326.00 | 343.00 | 343.00 | 4.89% | 61,800 |
| Feb 9, 2026 | 333.00 | 336.00 | 327.00 | 327.00 | 327.00 | -0.61% | 55,400 |
| Feb 6, 2026 | 340.00 | 340.00 | 329.00 | 329.00 | 329.00 | -3.52% | 79,400 |
| Feb 5, 2026 | 337.00 | 343.00 | 337.00 | 341.00 | 341.00 | 0.29% | 28,700 |
| Feb 4, 2026 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 23,500 |
| Feb 3, 2026 | 342.00 | 343.00 | 333.00 | 340.00 | 340.00 | 0.29% | 57,400 |
| Feb 2, 2026 | 347.00 | 350.00 | 337.00 | 339.00 | 339.00 | -1.74% | 82,700 |
| Jan 30, 2026 | 350.00 | 352.00 | 345.00 | 345.00 | 345.00 | -1.43% | 45,200 |
| Jan 29, 2026 | 359.00 | 361.00 | 350.00 | 350.00 | 350.00 | -2.23% | 48,200 |
| Jan 28, 2026 | 368.00 | 368.00 | 358.00 | 358.00 | 358.00 | -2.19% | 55,100 |
| Jan 27, 2026 | 366.00 | 368.00 | 361.00 | 366.00 | 366.00 | -0.27% | 24,600 |
| Jan 26, 2026 | 372.00 | 372.00 | 367.00 | 367.00 | 367.00 | -1.08% | 30,100 |
| Jan 23, 2026 | 370.00 | 373.00 | 366.00 | 371.00 | 371.00 | 0.27% | 51,800 |
| Jan 22, 2026 | 368.00 | 371.00 | 362.00 | 370.00 | 370.00 | 0.54% | 71,100 |
| Jan 21, 2026 | 372.00 | 373.00 | 362.00 | 368.00 | 368.00 | -1.34% | 76,100 |
| Jan 20, 2026 | 378.00 | 381.00 | 373.00 | 373.00 | 373.00 | -1.58% | 55,200 |
| Jan 19, 2026 | 385.00 | 386.00 | 376.00 | 379.00 | 379.00 | 0.26% | 60,500 |
| Jan 16, 2026 | 387.00 | 405.00 | 378.00 | 378.00 | 378.00 | -2.33% | 154,200 |
| Jan 15, 2026 | 371.00 | 387.00 | 370.00 | 387.00 | 387.00 | 4.31% | 187,200 |
| Jan 14, 2026 | 378.00 | 382.00 | 370.00 | 371.00 | 371.00 | -1.85% | 62,300 |
| Jan 13, 2026 | 384.00 | 389.00 | 372.00 | 378.00 | 378.00 | -0.26% | 77,200 |
| Jan 9, 2026 | 371.00 | 379.00 | 370.00 | 379.00 | 379.00 | 2.16% | 91,800 |
| Jan 8, 2026 | 374.00 | 378.00 | 368.00 | 371.00 | 371.00 | 0.27% | 61,200 |
| Jan 7, 2026 | 375.00 | 375.00 | 368.00 | 370.00 | 370.00 | -0.27% | 47,600 |
| Jan 6, 2026 | 374.00 | 379.00 | 371.00 | 371.00 | 371.00 | -0.80% | 97,600 |
| Jan 5, 2026 | 377.00 | 379.00 | 372.00 | 374.00 | 374.00 | - | 43,200 |
| Dec 30, 2025 | 375.00 | 379.00 | 371.00 | 374.00 | 374.00 | -1.06% | 37,600 |
| Dec 29, 2025 | 373.00 | 378.00 | 370.00 | 378.00 | 378.00 | - | 38,400 |
| Dec 26, 2025 | 389.00 | 389.00 | 377.00 | 378.00 | 378.00 | -1.56% | 83,200 |
| Dec 25, 2025 | 383.00 | 392.00 | 380.00 | 384.00 | 384.00 | 0.26% | 85,700 |
| Dec 24, 2025 | 388.00 | 393.00 | 382.00 | 383.00 | 383.00 | -1.54% | 71,700 |
| Dec 23, 2025 | 384.00 | 396.00 | 384.00 | 389.00 | 389.00 | 0.52% | 108,900 |
| Dec 22, 2025 | 395.00 | 399.00 | 379.00 | 387.00 | 387.00 | -2.76% | 134,200 |
| Dec 19, 2025 | 395.00 | 398.00 | 391.00 | 398.00 | 398.00 | 1.79% | 72,800 |
| Dec 18, 2025 | 389.00 | 394.00 | 388.00 | 391.00 | 391.00 | -0.51% | 48,300 |
| Dec 17, 2025 | 402.00 | 403.00 | 388.00 | 393.00 | 393.00 | -2.96% | 90,500 |
| Dec 16, 2025 | 417.00 | 420.00 | 405.00 | 405.00 | 405.00 | -0.98% | 77,800 |
| Dec 15, 2025 | 410.00 | 417.00 | 408.00 | 409.00 | 409.00 | -1.45% | 52,800 |
| Dec 12, 2025 | 415.00 | 424.00 | 409.00 | 415.00 | 415.00 | 1.22% | 80,700 |
| Dec 11, 2025 | 424.00 | 426.00 | 410.00 | 410.00 | 410.00 | -3.30% | 57,000 |
| Dec 10, 2025 | 426.00 | 426.00 | 416.00 | 424.00 | 424.00 | 0.95% | 45,500 |
| Dec 9, 2025 | 437.00 | 445.00 | 418.00 | 420.00 | 420.00 | -2.55% | 81,700 |
| Dec 8, 2025 | 420.00 | 437.00 | 401.00 | 431.00 | 431.00 | -4.65% | 255,700 |
| Dec 5, 2025 | 456.00 | 457.00 | 448.00 | 452.00 | 452.00 | 0.44% | 29,600 |
| Dec 4, 2025 | 451.00 | 461.00 | 450.00 | 450.00 | 450.00 | -0.44% | 43,000 |
| Dec 3, 2025 | 457.00 | 467.00 | 452.00 | 452.00 | 452.00 | -1.74% | 52,400 |
| Dec 2, 2025 | 478.00 | 480.00 | 457.00 | 460.00 | 460.00 | -3.16% | 55,300 |
| Dec 1, 2025 | 489.00 | 491.00 | 472.00 | 475.00 | 475.00 | -3.85% | 63,100 |