Informetis Co., Ltd. (TYO:281A)
Japan · Delayed Price · Currency is JPY 791.00
-51.00 (-6.06%)
May 20, 2026, 11:30 AM JST
Informetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 833.00 | 841.00 | 802.00 | 815.00 | - | -3.21% | 72,600 |
| 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 |
| May 14, 2026 | 748.00 | 771.00 | 712.00 | 716.00 | 716.00 | -4.02% | 354,100 |
| May 13, 2026 | 754.00 | 772.00 | 715.00 | 746.00 | 746.00 | -1.32% | 375,600 |
| May 12, 2026 | 795.00 | 840.00 | 726.00 | 756.00 | 756.00 | -6.20% | 1,037,400 |
| May 11, 2026 | 824.00 | 842.00 | 782.00 | 806.00 | 806.00 | -1.59% | 575,900 |
| May 8, 2026 | 766.00 | 819.00 | 753.00 | 819.00 | 819.00 | 8.19% | 614,300 |
| May 7, 2026 | 760.00 | 762.00 | 680.00 | 757.00 | 757.00 | 2.30% | 552,000 |
| May 1, 2026 | 717.00 | 752.00 | 710.00 | 740.00 | 740.00 | 6.78% | 570,100 |
| Apr 30, 2026 | 720.00 | 730.00 | 683.00 | 693.00 | 693.00 | -2.67% | 350,400 |
| Apr 28, 2026 | 769.00 | 785.00 | 712.00 | 712.00 | 712.00 | -6.68% | 467,900 |
| Apr 27, 2026 | 808.00 | 849.00 | 755.00 | 763.00 | 763.00 | - | 1,207,800 |
| Apr 24, 2026 | 800.00 | 822.00 | 738.00 | 763.00 | 763.00 | -5.92% | 656,900 |
| Apr 23, 2026 | 792.00 | 822.00 | 764.00 | 811.00 | 811.00 | 1.50% | 781,200 |
| Apr 22, 2026 | 880.00 | 885.00 | 757.00 | 799.00 | 799.00 | -10.73% | 1,310,100 |
| Apr 21, 2026 | 958.00 | 1,060.00 | 870.00 | 895.00 | 895.00 | -6.58% | 2,374,900 |
| Apr 20, 2026 | 803.00 | 958.00 | 803.00 | 958.00 | 958.00 | 18.56% | 2,644,500 |
| Apr 17, 2026 | 742.00 | 857.00 | 731.00 | 808.00 | 808.00 | 6.74% | 3,003,900 |
| Apr 16, 2026 | 765.00 | 840.00 | 712.00 | 757.00 | 757.00 | -2.95% | 3,726,700 |
| Apr 15, 2026 | 675.00 | 780.00 | 661.00 | 780.00 | 780.00 | 14.71% | 6,250,000 |
| Apr 14, 2026 | 674.00 | 764.00 | 643.00 | 680.00 | 680.00 | 2.41% | 5,625,300 |
| Apr 13, 2026 | 687.00 | 718.00 | 631.00 | 664.00 | 664.00 | 5.90% | 3,634,800 |
| Apr 10, 2026 | 681.00 | 743.00 | 620.00 | 627.00 | 627.00 | -2.49% | 8,330,400 |
| Apr 9, 2026 | 562.00 | 643.00 | 558.00 | 643.00 | 643.00 | 18.42% | 4,102,300 |
| Apr 8, 2026 | 527.00 | 574.00 | 515.00 | 543.00 | 543.00 | 1.50% | 1,938,300 |
| Apr 7, 2026 | 624.00 | 680.00 | 527.00 | 535.00 | 535.00 | -10.08% | 6,037,000 |
| Apr 6, 2026 | 577.00 | 617.00 | 517.00 | 595.00 | 595.00 | 15.09% | 5,714,300 |
| Apr 3, 2026 | 445.00 | 517.00 | 445.00 | 517.00 | 517.00 | 18.31% | 3,599,500 |
| Apr 2, 2026 | 454.00 | 461.00 | 428.00 | 437.00 | 437.00 | -2.02% | 646,900 |
| Apr 1, 2026 | 465.00 | 497.00 | 444.00 | 446.00 | 446.00 | -2.41% | 1,015,400 |
| Mar 31, 2026 | 475.00 | 512.00 | 454.00 | 457.00 | 457.00 | -6.92% | 1,196,100 |
| Mar 30, 2026 | 448.00 | 527.00 | 441.00 | 491.00 | 491.00 | 5.36% | 3,047,300 |
| Mar 27, 2026 | 487.00 | 497.00 | 442.00 | 466.00 | 466.00 | -2.71% | 921,000 |
| Mar 26, 2026 | 530.00 | 549.00 | 465.00 | 479.00 | 479.00 | -14.46% | 2,875,200 |
| Mar 25, 2026 | 671.00 | 695.00 | 560.00 | 560.00 | 560.00 | -15.15% | 3,113,600 |
| Mar 24, 2026 | 600.00 | 660.00 | 600.00 | 660.00 | 660.00 | 17.86% | 1,745,700 |
| Mar 23, 2026 | 590.00 | 696.00 | 525.00 | 560.00 | 560.00 | -6.04% | 7,160,800 |
| Mar 19, 2026 | 587.00 | 656.00 | 505.00 | 596.00 | 596.00 | 3.29% | 5,301,900 |
| Mar 18, 2026 | 505.00 | 577.00 | 470.00 | 577.00 | 577.00 | 16.10% | 1,778,500 |
| Mar 17, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 19.18% | 54,500 |
| Mar 16, 2026 | 352.00 | 417.00 | 339.00 | 417.00 | 417.00 | 23.74% | 1,991,400 |
| Mar 13, 2026 | 338.00 | 341.00 | 329.00 | 337.00 | 337.00 | -0.30% | 31,800 |
| Mar 12, 2026 | 336.00 | 346.00 | 336.00 | 338.00 | 338.00 | 0.30% | 24,600 |
| Mar 11, 2026 | 343.00 | 343.00 | 337.00 | 337.00 | 337.00 | -0.59% | 34,400 |
| Mar 10, 2026 | 340.00 | 342.00 | 334.00 | 339.00 | 339.00 | 1.19% | 27,600 |
| Mar 9, 2026 | 334.00 | 339.00 | 326.00 | 335.00 | 335.00 | -2.05% | 56,200 |
| Mar 6, 2026 | 325.00 | 344.00 | 325.00 | 342.00 | 342.00 | 3.95% | 79,400 |
| Mar 5, 2026 | 323.00 | 329.00 | 316.00 | 329.00 | 329.00 | 5.79% | 25,100 |