Internet Initiative Japan Inc. (TYO:3774)
2,726.00
+22.50 (0.83%)
Oct 30, 2025, 3:30 PM JST
Internet Initiative Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,726.00 | 2,726.00 | 2,670.50 | 2,703.50 | 2,703.50 | -1.04% | 501,300 |
| Oct 28, 2025 | 2,735.00 | 2,750.00 | 2,723.50 | 2,732.00 | 2,732.00 | -0.16% | 516,000 |
| Oct 27, 2025 | 2,719.50 | 2,764.00 | 2,717.00 | 2,736.50 | 2,736.50 | 0.40% | 540,800 |
| Oct 24, 2025 | 2,722.00 | 2,737.00 | 2,705.00 | 2,725.50 | 2,725.50 | -0.09% | 530,500 |
| Oct 23, 2025 | 2,721.50 | 2,748.00 | 2,711.00 | 2,728.00 | 2,728.00 | -0.15% | 312,900 |
| Oct 22, 2025 | 2,694.00 | 2,738.00 | 2,684.00 | 2,732.00 | 2,732.00 | 1.34% | 745,400 |
| Oct 21, 2025 | 2,658.00 | 2,706.00 | 2,653.50 | 2,696.00 | 2,696.00 | 0.33% | 737,100 |
| Oct 20, 2025 | 2,690.00 | 2,701.50 | 2,653.00 | 2,687.00 | 2,687.00 | 1.07% | 518,100 |
| Oct 17, 2025 | 2,671.00 | 2,680.00 | 2,654.50 | 2,658.50 | 2,658.50 | 0.02% | 404,500 |
| Oct 16, 2025 | 2,669.50 | 2,680.50 | 2,644.00 | 2,658.00 | 2,658.00 | -0.64% | 423,500 |
| Oct 15, 2025 | 2,622.50 | 2,700.00 | 2,615.00 | 2,675.00 | 2,675.00 | 3.18% | 903,100 |
| Oct 14, 2025 | 2,586.50 | 2,606.50 | 2,572.50 | 2,592.50 | 2,592.50 | -1.33% | 528,300 |
| Oct 10, 2025 | 2,590.00 | 2,642.50 | 2,575.50 | 2,627.50 | 2,627.50 | 0.77% | 533,500 |
| Oct 9, 2025 | 2,605.00 | 2,631.50 | 2,588.50 | 2,607.50 | 2,607.50 | 0.17% | 361,900 |
| Oct 8, 2025 | 2,610.00 | 2,629.50 | 2,590.00 | 2,603.00 | 2,603.00 | -0.19% | 467,500 |
| Oct 7, 2025 | 2,600.00 | 2,639.00 | 2,587.50 | 2,608.00 | 2,608.00 | 1.44% | 591,000 |
| Oct 6, 2025 | 2,597.00 | 2,599.50 | 2,550.00 | 2,571.00 | 2,571.00 | 0.88% | 586,300 |
| Oct 3, 2025 | 2,530.00 | 2,557.50 | 2,523.00 | 2,548.50 | 2,548.50 | 0.22% | 552,200 |
| Oct 2, 2025 | 2,545.00 | 2,558.50 | 2,523.50 | 2,543.00 | 2,543.00 | -0.78% | 763,900 |
| Oct 1, 2025 | 2,586.00 | 2,599.50 | 2,540.50 | 2,563.00 | 2,563.00 | -2.12% | 794,400 |
| Sep 30, 2025 | 2,605.00 | 2,629.00 | 2,602.00 | 2,618.50 | 2,618.50 | 0.38% | 452,400 |
| Sep 29, 2025 | 2,651.00 | 2,655.00 | 2,595.50 | 2,608.50 | 2,608.50 | -2.06% | 771,300 |
| Sep 26, 2025 | 2,680.50 | 2,694.00 | 2,658.00 | 2,663.50 | 2,644.00 | -0.11% | 581,600 |
| Sep 25, 2025 | 2,681.50 | 2,686.50 | 2,653.00 | 2,666.50 | 2,646.98 | -0.63% | 658,700 |
| Sep 24, 2025 | 2,731.00 | 2,738.00 | 2,665.50 | 2,683.50 | 2,663.85 | -2.29% | 1,173,000 |
| Sep 22, 2025 | 2,727.00 | 2,759.50 | 2,727.00 | 2,746.50 | 2,726.39 | -0.27% | 377,900 |
| Sep 19, 2025 | 2,801.00 | 2,804.50 | 2,728.50 | 2,754.00 | 2,733.84 | -1.61% | 620,400 |
| Sep 18, 2025 | 2,803.50 | 2,826.00 | 2,790.00 | 2,799.00 | 2,778.51 | -1.01% | 380,500 |
| Sep 17, 2025 | 2,792.50 | 2,832.50 | 2,776.00 | 2,827.50 | 2,806.80 | 0.12% | 452,900 |
| Sep 16, 2025 | 2,855.00 | 2,864.00 | 2,805.50 | 2,824.00 | 2,803.32 | 0.14% | 464,800 |
| Sep 12, 2025 | 2,810.50 | 2,847.00 | 2,788.00 | 2,820.00 | 2,799.35 | 0.57% | 476,400 |
| Sep 11, 2025 | 2,762.00 | 2,813.00 | 2,752.50 | 2,804.00 | 2,783.47 | 0.66% | 476,400 |
| Sep 10, 2025 | 2,726.50 | 2,789.50 | 2,723.00 | 2,785.50 | 2,765.11 | 1.92% | 450,000 |
| Sep 9, 2025 | 2,759.50 | 2,778.50 | 2,727.00 | 2,733.00 | 2,712.99 | -0.80% | 411,400 |
| Sep 8, 2025 | 2,763.00 | 2,778.50 | 2,745.50 | 2,755.00 | 2,734.83 | 0.69% | 369,800 |
| Sep 5, 2025 | 2,741.00 | 2,748.00 | 2,690.00 | 2,736.00 | 2,715.97 | -0.24% | 924,900 |
| Sep 4, 2025 | 2,753.00 | 2,769.50 | 2,715.50 | 2,742.50 | 2,722.42 | -0.38% | 876,700 |
| Sep 3, 2025 | 2,820.50 | 2,847.50 | 2,753.00 | 2,753.00 | 2,732.84 | -4.03% | 992,200 |
| Sep 2, 2025 | 3,002.00 | 3,013.00 | 2,864.50 | 2,868.50 | 2,847.50 | -3.73% | 891,500 |
| Sep 1, 2025 | 3,015.00 | 3,130.00 | 2,960.00 | 2,979.50 | 2,957.69 | 7.23% | 2,437,300 |
| Aug 29, 2025 | 2,748.00 | 2,793.00 | 2,733.50 | 2,778.50 | 2,758.16 | -0.05% | 508,500 |
| Aug 28, 2025 | 2,792.50 | 2,808.00 | 2,777.00 | 2,780.00 | 2,759.65 | -1.61% | 315,800 |
| Aug 27, 2025 | 2,796.50 | 2,845.50 | 2,793.00 | 2,825.50 | 2,804.82 | 1.16% | 429,800 |
| Aug 26, 2025 | 2,850.00 | 2,855.00 | 2,793.00 | 2,793.00 | 2,772.56 | -2.68% | 752,800 |
| Aug 25, 2025 | 2,915.50 | 2,945.00 | 2,864.00 | 2,870.00 | 2,848.99 | -2.56% | 440,000 |
| Aug 22, 2025 | 2,953.00 | 2,977.00 | 2,906.00 | 2,945.50 | 2,923.94 | 1.46% | 518,400 |
| Aug 21, 2025 | 2,918.50 | 2,938.00 | 2,886.00 | 2,903.00 | 2,881.75 | -0.55% | 339,100 |
| Aug 20, 2025 | 2,914.00 | 2,927.50 | 2,876.50 | 2,919.00 | 2,897.63 | 0.46% | 361,700 |
| Aug 19, 2025 | 2,955.00 | 2,955.00 | 2,892.00 | 2,905.50 | 2,884.23 | -2.37% | 394,300 |
| Aug 18, 2025 | 2,937.00 | 2,992.50 | 2,919.50 | 2,976.00 | 2,954.22 | 1.85% | 412,100 |