Informetis Co., Ltd. (TYO:281A)
Japan · Delayed Price · Currency is JPY 426.00
+8.00 (1.91%)
Sep 4, 2026, 3:30 PM JST
Informetis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 421.00 | 434.00 | 421.00 | 426.00 | 426.00 | 1.91% | 34,000 |
| Sep 3, 2026 | 428.00 | 430.00 | 416.00 | 418.00 | 418.00 | -2.11% | 53,600 |
| Sep 2, 2026 | 435.00 | 443.00 | 427.00 | 427.00 | 427.00 | -3.39% | 62,500 |
| Sep 1, 2026 | 444.00 | 444.00 | 437.00 | 442.00 | 442.00 | -0.45% | 33,200 |
| Aug 31, 2026 | 436.00 | 445.00 | 431.00 | 444.00 | 444.00 | 0.45% | 63,100 |
| Aug 28, 2026 | 439.00 | 457.00 | 439.00 | 442.00 | 442.00 | 0.91% | 79,100 |
| Aug 27, 2026 | 444.00 | 448.00 | 438.00 | 438.00 | 438.00 | -1.35% | 39,300 |
| Aug 26, 2026 | 445.00 | 448.00 | 435.00 | 444.00 | 444.00 | -0.22% | 47,400 |
| Aug 25, 2026 | 429.00 | 445.00 | 427.00 | 445.00 | 445.00 | 4.22% | 85,100 |
| Aug 24, 2026 | 439.00 | 440.00 | 425.00 | 427.00 | 427.00 | -2.06% | 61,600 |
| Aug 21, 2026 | 442.00 | 448.00 | 432.00 | 436.00 | 436.00 | -2.90% | 70,000 |
| Aug 20, 2026 | 445.00 | 456.00 | 440.00 | 449.00 | 449.00 | 2.28% | 62,900 |
| Aug 19, 2026 | 465.00 | 465.00 | 437.00 | 439.00 | 439.00 | -6.20% | 114,000 |
| Aug 18, 2026 | 475.00 | 483.00 | 465.00 | 468.00 | 468.00 | -2.30% | 115,500 |
| Aug 17, 2026 | 475.00 | 486.00 | 471.00 | 479.00 | 479.00 | 0.84% | 73,400 |
| Aug 14, 2026 | 462.00 | 476.00 | 451.00 | 475.00 | 475.00 | 2.37% | 145,300 |
| Aug 13, 2026 | 461.00 | 471.00 | 455.00 | 464.00 | 464.00 | 1.09% | 93,700 |
| Aug 12, 2026 | 445.00 | 460.00 | 443.00 | 459.00 | 459.00 | 3.38% | 81,700 |
| Aug 10, 2026 | 446.00 | 453.00 | 440.00 | 444.00 | 444.00 | -1.33% | 67,200 |
| Aug 7, 2026 | 450.00 | 459.00 | 438.00 | 450.00 | 450.00 | -0.66% | 76,700 |
| Aug 6, 2026 | 470.00 | 472.00 | 451.00 | 453.00 | 453.00 | -4.63% | 76,700 |
| Aug 5, 2026 | 470.00 | 476.00 | 467.00 | 475.00 | 475.00 | - | 72,500 |
| Aug 4, 2026 | 450.00 | 477.00 | 450.00 | 475.00 | 475.00 | 3.94% | 122,900 |
| Aug 3, 2026 | 426.00 | 459.00 | 420.00 | 457.00 | 457.00 | 6.53% | 134,500 |
| Jul 31, 2026 | 424.00 | 431.00 | 417.00 | 429.00 | 429.00 | 3.13% | 81,200 |
| Jul 30, 2026 | 414.00 | 424.00 | 406.00 | 416.00 | 416.00 | -0.72% | 78,200 |
| Jul 29, 2026 | 428.00 | 429.00 | 411.00 | 419.00 | 419.00 | -2.10% | 145,200 |
| Jul 28, 2026 | 443.00 | 446.00 | 422.00 | 428.00 | 428.00 | -4.89% | 203,300 |
| Jul 27, 2026 | 450.00 | 460.00 | 441.00 | 450.00 | 450.00 | - | 101,600 |
| Jul 24, 2026 | 527.00 | 529.00 | 442.00 | 450.00 | 450.00 | -3.64% | 1,225,500 |
| Jul 23, 2026 | 460.00 | 475.00 | 460.00 | 467.00 | 467.00 | - | 53,400 |
| Jul 22, 2026 | 470.00 | 480.00 | 456.00 | 467.00 | 467.00 | -1.06% | 115,000 |
| Jul 21, 2026 | 463.00 | 475.00 | 451.00 | 472.00 | 472.00 | 3.74% | 96,500 |
| Jul 17, 2026 | 463.00 | 470.00 | 443.00 | 455.00 | 455.00 | -5.01% | 287,400 |
| Jul 16, 2026 | 514.00 | 514.00 | 478.00 | 479.00 | 479.00 | -6.99% | 174,100 |
| Jul 15, 2026 | 502.00 | 518.00 | 495.00 | 515.00 | 515.00 | 1.18% | 175,000 |
| Jul 14, 2026 | 520.00 | 527.00 | 497.00 | 509.00 | 509.00 | -3.96% | 220,900 |
| Jul 13, 2026 | 524.00 | 538.00 | 515.00 | 530.00 | 530.00 | 3.11% | 148,400 |
| Jul 10, 2026 | 486.00 | 525.00 | 481.00 | 514.00 | 514.00 | 5.11% | 418,800 |
| Jul 9, 2026 | 486.00 | 499.00 | 471.00 | 489.00 | 489.00 | -5.78% | 683,200 |
| Jul 8, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -16.16% | 30,100 |
| Jul 7, 2026 | 625.00 | 652.00 | 614.00 | 619.00 | 619.00 | -0.96% | 183,000 |
| Jul 6, 2026 | 631.00 | 652.00 | 620.00 | 625.00 | 625.00 | -0.16% | 262,900 |
| Jul 3, 2026 | 619.00 | 629.00 | 603.00 | 626.00 | 626.00 | -0.16% | 193,100 |
| Jul 2, 2026 | 624.00 | 691.00 | 617.00 | 627.00 | 627.00 | -0.16% | 1,009,300 |
| Jul 1, 2026 | 666.00 | 666.00 | 607.00 | 628.00 | 628.00 | -6.27% | 303,000 |
| Jun 30, 2026 | 713.00 | 713.00 | 666.00 | 670.00 | 670.00 | -5.63% | 293,700 |
| Jun 29, 2026 | 680.00 | 750.00 | 680.00 | 710.00 | 710.00 | 5.03% | 556,100 |
| Jun 26, 2026 | 723.00 | 735.00 | 665.00 | 676.00 | 676.00 | -10.23% | 473,700 |
| Jun 25, 2026 | 752.00 | 798.00 | 715.00 | 753.00 | 753.00 | 2.17% | 2,230,500 |