Informetis Co., Ltd. (TYO:281A)
Japan · Delayed Price · Currency is JPY 450.00
0.00 (0.00%)
Jul 27, 2026, 3:30 PM JST
Informetis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 685.00 | 737.00 | 677.00 | 737.00 | 737.00 | 15.70% | 475,900 |
| Jun 23, 2026 | 606.00 | 673.00 | 600.00 | 637.00 | 637.00 | 5.99% | 1,037,800 |
| Jun 22, 2026 | 570.00 | 623.00 | 562.00 | 601.00 | 601.00 | 4.70% | 300,900 |
| Jun 19, 2026 | 620.00 | 620.00 | 565.00 | 574.00 | 574.00 | -7.87% | 352,000 |
| Jun 18, 2026 | 645.00 | 663.00 | 616.00 | 623.00 | 623.00 | -3.71% | 439,900 |
| Jun 17, 2026 | 605.00 | 657.00 | 602.00 | 647.00 | 647.00 | 5.20% | 614,500 |
| Jun 16, 2026 | 644.00 | 728.00 | 604.00 | 615.00 | 615.00 | -3.00% | 3,411,400 |
| Jun 15, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 18.73% | 27,200 |
| Jun 12, 2026 | 547.00 | 566.00 | 526.00 | 534.00 | 534.00 | -2.55% | 212,900 |
| Jun 11, 2026 | 533.00 | 572.00 | 518.00 | 548.00 | 548.00 | 0.92% | 227,200 |
| Jun 10, 2026 | 555.00 | 555.00 | 515.00 | 543.00 | 543.00 | -1.45% | 246,100 |
| Jun 9, 2026 | 590.00 | 590.00 | 540.00 | 551.00 | 551.00 | -5.33% | 317,300 |
| Jun 8, 2026 | 586.00 | 601.00 | 568.00 | 582.00 | 582.00 | -5.06% | 306,400 |
| Jun 5, 2026 | 642.00 | 645.00 | 606.00 | 613.00 | 613.00 | -5.98% | 437,800 |
| Jun 4, 2026 | 705.00 | 705.00 | 650.00 | 652.00 | 652.00 | -6.19% | 273,100 |
| Jun 3, 2026 | 699.00 | 709.00 | 665.00 | 695.00 | 695.00 | 0.87% | 265,100 |
| Jun 2, 2026 | 697.00 | 740.00 | 679.00 | 689.00 | 689.00 | 0.29% | 519,300 |
| Jun 1, 2026 | 745.00 | 745.00 | 643.00 | 687.00 | 687.00 | -9.61% | 1,021,500 |
| May 29, 2026 | 834.00 | 859.00 | 759.00 | 760.00 | 760.00 | -8.32% | 510,200 |
| May 28, 2026 | 835.00 | 891.00 | 802.00 | 829.00 | 829.00 | 0.48% | 477,700 |
| May 27, 2026 | 890.00 | 897.00 | 811.00 | 825.00 | 825.00 | -8.74% | 717,900 |
| May 26, 2026 | 906.00 | 990.00 | 879.00 | 904.00 | 904.00 | 1.01% | 997,200 |
| May 25, 2026 | 848.00 | 923.00 | 840.00 | 895.00 | 895.00 | 11.18% | 1,158,600 |
| May 22, 2026 | 765.00 | 823.00 | 758.00 | 805.00 | 805.00 | 4.14% | 556,100 |
| May 21, 2026 | 783.00 | 788.00 | 722.00 | 773.00 | 773.00 | -0.26% | 568,900 |
| May 20, 2026 | 833.00 | 841.00 | 754.00 | 775.00 | 775.00 | -7.96% | 662,600 |
| May 19, 2026 | 823.00 | 932.00 | 790.00 | 842.00 | 842.00 | 2.31% | 1,884,700 |
| May 18, 2026 | 735.00 | 850.00 | 730.00 | 823.00 | 823.00 | 7.58% | 933,800 |
| May 15, 2026 | 791.00 | 860.00 | 749.00 | 765.00 | 765.00 | 6.84% | 831,600 |