Skip to main content
logo
Internet Initiative Japan Inc. (TYO:3774)
Japan flag Japan · Delayed Price · Currency is JPY
2,607.50
+4.50 (0.17%)
Oct 9, 2025, 3:30 PM JST

Internet Initiative Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252,610.002,629.502,590.002,603.002,603.00-0.19%467,500
Oct 7, 20252,600.002,639.002,587.502,608.002,608.001.44%591,000
Oct 6, 20252,597.002,599.502,550.002,571.002,571.000.88%586,300
Oct 3, 20252,530.002,557.502,523.002,548.502,548.500.22%552,200
Oct 2, 20252,545.002,558.502,523.502,543.002,543.00-0.78%763,900
Oct 1, 20252,586.002,599.502,540.502,563.002,563.00-2.12%794,400
Sep 30, 20252,605.002,629.002,602.002,618.502,618.500.38%452,400
Sep 29, 20252,651.002,655.002,595.502,608.502,608.50-2.06%771,300
Sep 26, 20252,680.502,694.002,658.002,663.502,644.00-0.11%581,600
Sep 25, 20252,681.502,686.502,653.002,666.502,646.98-0.63%658,700
Sep 24, 20252,731.002,738.002,665.502,683.502,663.85-2.29%1,173,000
Sep 22, 20252,727.002,759.502,727.002,746.502,726.39-0.27%377,900
Sep 19, 20252,801.002,804.502,728.502,754.002,733.84-1.61%620,400
Sep 18, 20252,803.502,826.002,790.002,799.002,778.51-1.01%380,500
Sep 17, 20252,792.502,832.502,776.002,827.502,806.800.12%452,900
Sep 16, 20252,855.002,864.002,805.502,824.002,803.320.14%464,800
Sep 12, 20252,810.502,847.002,788.002,820.002,799.350.57%476,400
Sep 11, 20252,762.002,813.002,752.502,804.002,783.470.66%476,400
Sep 10, 20252,726.502,789.502,723.002,785.502,765.111.92%450,000
Sep 9, 20252,759.502,778.502,727.002,733.002,712.99-0.80%411,400
Sep 8, 20252,763.002,778.502,745.502,755.002,734.830.69%369,800
Sep 5, 20252,741.002,748.002,690.002,736.002,715.97-0.24%924,900
Sep 4, 20252,753.002,769.502,715.502,742.502,722.42-0.38%876,700
Sep 3, 20252,820.502,847.502,753.002,753.002,732.84-4.03%992,200
Sep 2, 20253,002.003,013.002,864.502,868.502,847.50-3.73%891,500
Sep 1, 20253,015.003,130.002,960.002,979.502,957.697.23%2,437,300
Aug 29, 20252,748.002,793.002,733.502,778.502,758.16-0.05%508,500
Aug 28, 20252,792.502,808.002,777.002,780.002,759.65-1.61%315,800
Aug 27, 20252,796.502,845.502,793.002,825.502,804.821.16%429,800
Aug 26, 20252,850.002,855.002,793.002,793.002,772.56-2.68%752,800
Aug 25, 20252,915.502,945.002,864.002,870.002,848.99-2.56%440,000
Aug 22, 20252,953.002,977.002,906.002,945.502,923.941.46%518,400
Aug 21, 20252,918.502,938.002,886.002,903.002,881.75-0.55%339,100
Aug 20, 20252,914.002,927.502,876.502,919.002,897.630.46%361,700
Aug 19, 20252,955.002,955.002,892.002,905.502,884.23-2.37%394,300
Aug 18, 20252,937.002,992.502,919.502,976.002,954.221.85%412,100
Aug 15, 20252,908.002,932.502,892.502,922.002,900.610.65%390,800
Aug 14, 20252,945.002,950.002,888.502,903.002,881.75-1.63%330,800
Aug 13, 20252,964.502,979.002,932.502,951.002,929.40-1.29%632,200
Aug 12, 20252,852.002,994.502,847.502,989.502,967.626.14%950,900
Aug 8, 20252,784.502,817.002,740.002,816.502,795.880.41%840,400
Aug 7, 20252,874.002,896.002,774.002,805.002,784.47-1.27%1,066,700
Aug 6, 20252,857.002,876.002,836.002,841.002,820.20-0.63%352,800
Aug 5, 20252,847.502,866.002,843.502,859.002,838.070.40%315,600
Aug 4, 20252,795.002,867.002,788.502,847.502,826.660.92%514,600
Aug 1, 20252,792.002,846.002,787.002,821.502,800.851.20%333,600
Jul 31, 20252,777.502,813.002,774.002,788.002,767.590.18%467,600
Jul 30, 20252,738.502,803.002,719.002,783.002,762.632.71%725,800
Jul 29, 20252,670.002,736.002,664.002,709.502,689.671.75%811,800
Jul 28, 20252,670.002,679.002,652.502,663.002,643.51-0.75%406,000