Internet Initiative Japan Inc. (TYO:3774)
Japan · Delayed Price · Currency is JPY 3,504.00
+23.00 (0.66%)
Aug 14, 2026, 3:30 PM JST
Internet Initiative Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,479.00 | 3,521.00 | 3,473.00 | 3,504.00 | 3,504.00 | 0.66% | 390,100 |
| Aug 13, 2026 | 3,523.00 | 3,525.00 | 3,438.00 | 3,481.00 | 3,481.00 | -0.57% | 504,500 |
| Aug 12, 2026 | 3,494.00 | 3,501.00 | 3,453.00 | 3,501.00 | 3,501.00 | 1.39% | 557,300 |
| Aug 10, 2026 | 3,569.00 | 3,577.00 | 3,413.00 | 3,453.00 | 3,453.00 | -4.93% | 789,300 |
| Aug 7, 2026 | 3,519.00 | 3,650.00 | 3,488.00 | 3,632.00 | 3,632.00 | 3.39% | 895,000 |
| Aug 6, 2026 | 3,525.00 | 3,531.00 | 3,467.00 | 3,513.00 | 3,513.00 | 0.52% | 386,300 |
| Aug 5, 2026 | 3,482.00 | 3,502.00 | 3,440.00 | 3,495.00 | 3,495.00 | 0.37% | 378,900 |
| Aug 4, 2026 | 3,511.00 | 3,528.00 | 3,457.00 | 3,482.00 | 3,482.00 | -1.11% | 394,200 |
| Aug 3, 2026 | 3,515.00 | 3,523.00 | 3,434.00 | 3,521.00 | 3,521.00 | 0.51% | 487,200 |
| Jul 31, 2026 | 3,555.00 | 3,604.00 | 3,502.00 | 3,503.00 | 3,503.00 | -1.88% | 553,500 |
| Jul 30, 2026 | 3,607.00 | 3,643.00 | 3,540.00 | 3,570.00 | 3,570.00 | -1.14% | 506,200 |
| Jul 29, 2026 | 3,534.00 | 3,641.00 | 3,517.00 | 3,611.00 | 3,611.00 | 2.64% | 564,300 |
| Jul 28, 2026 | 3,499.00 | 3,552.00 | 3,474.00 | 3,518.00 | 3,518.00 | 1.12% | 662,800 |
| Jul 27, 2026 | 3,448.00 | 3,495.00 | 3,430.00 | 3,479.00 | 3,479.00 | 1.93% | 392,700 |
| Jul 24, 2026 | 3,386.00 | 3,434.00 | 3,355.00 | 3,413.00 | 3,413.00 | 0.32% | 278,400 |
| Jul 23, 2026 | 3,373.00 | 3,402.00 | 3,345.00 | 3,402.00 | 3,402.00 | -1.19% | 556,300 |
| Jul 22, 2026 | 3,395.00 | 3,472.00 | 3,361.00 | 3,443.00 | 3,443.00 | -2.77% | 708,300 |
| Jul 21, 2026 | 3,520.00 | 3,584.00 | 3,504.00 | 3,541.00 | 3,541.00 | 1.58% | 745,300 |
| Jul 17, 2026 | 3,555.00 | 3,575.00 | 3,457.00 | 3,486.00 | 3,486.00 | -1.97% | 564,100 |
| Jul 16, 2026 | 3,533.00 | 3,579.00 | 3,525.00 | 3,556.00 | 3,556.00 | 0.17% | 459,400 |
| Jul 15, 2026 | 3,537.00 | 3,554.00 | 3,508.00 | 3,550.00 | 3,550.00 | 0.25% | 399,700 |
| Jul 14, 2026 | 3,531.00 | 3,616.00 | 3,510.00 | 3,541.00 | 3,541.00 | 0.45% | 566,800 |
| Jul 13, 2026 | 3,491.00 | 3,535.00 | 3,440.00 | 3,525.00 | 3,525.00 | 1.32% | 526,000 |
| Jul 10, 2026 | 3,504.00 | 3,534.00 | 3,466.00 | 3,479.00 | 3,479.00 | -0.88% | 415,700 |
| Jul 9, 2026 | 3,502.00 | 3,578.00 | 3,496.00 | 3,510.00 | 3,510.00 | 0.23% | 711,800 |
| Jul 8, 2026 | 3,538.00 | 3,550.00 | 3,453.00 | 3,502.00 | 3,502.00 | 0.98% | 662,600 |
| Jul 7, 2026 | 3,400.00 | 3,468.00 | 3,391.00 | 3,468.00 | 3,468.00 | 2.30% | 539,400 |
| Jul 6, 2026 | 3,320.00 | 3,400.00 | 3,318.00 | 3,390.00 | 3,390.00 | 2.45% | 646,300 |
| Jul 3, 2026 | 3,350.00 | 3,378.00 | 3,294.00 | 3,309.00 | 3,309.00 | -0.06% | 473,800 |
| Jul 2, 2026 | 3,269.00 | 3,321.00 | 3,250.00 | 3,311.00 | 3,311.00 | 4.75% | 675,500 |
| Jul 1, 2026 | 3,140.00 | 3,170.00 | 3,119.00 | 3,161.00 | 3,161.00 | -1.13% | 411,200 |
| Jun 30, 2026 | 3,157.00 | 3,243.00 | 3,137.00 | 3,197.00 | 3,197.00 | 1.04% | 926,800 |
| Jun 29, 2026 | 3,160.00 | 3,211.00 | 3,146.00 | 3,164.00 | 3,164.00 | 1.28% | 437,200 |
| Jun 26, 2026 | 3,076.00 | 3,139.00 | 3,076.00 | 3,124.00 | 3,124.00 | 1.76% | 521,600 |
| Jun 25, 2026 | 3,075.00 | 3,082.00 | 3,009.00 | 3,070.00 | 3,070.00 | -0.62% | 409,200 |
| Jun 24, 2026 | 3,057.00 | 3,107.00 | 3,023.00 | 3,089.00 | 3,089.00 | 1.61% | 746,400 |
| Jun 23, 2026 | 3,040.00 | 3,078.00 | 3,031.00 | 3,040.00 | 3,040.00 | 0.60% | 506,400 |
| Jun 22, 2026 | 3,000.00 | 3,058.00 | 2,973.50 | 3,022.00 | 3,022.00 | 0.80% | 536,300 |
| Jun 19, 2026 | 3,010.00 | 3,099.00 | 2,995.00 | 2,998.00 | 2,998.00 | -0.76% | 492,400 |
| Jun 18, 2026 | 2,953.00 | 3,038.00 | 2,950.00 | 3,021.00 | 3,021.00 | 2.18% | 506,100 |
| Jun 17, 2026 | 2,963.00 | 2,990.00 | 2,936.50 | 2,956.50 | 2,956.50 | 0.19% | 584,500 |
| Jun 16, 2026 | 2,945.50 | 2,976.50 | 2,903.00 | 2,951.00 | 2,951.00 | 0.37% | 546,400 |
| Jun 15, 2026 | 3,022.00 | 3,038.00 | 2,917.00 | 2,940.00 | 2,940.00 | -1.06% | 947,000 |
| Jun 12, 2026 | 3,104.00 | 3,128.00 | 2,941.50 | 2,971.50 | 2,971.50 | -3.90% | 881,600 |
| Jun 11, 2026 | 3,140.00 | 3,145.00 | 3,062.00 | 3,092.00 | 3,092.00 | -0.48% | 611,300 |
| Jun 10, 2026 | 3,070.00 | 3,143.00 | 3,036.00 | 3,107.00 | 3,107.00 | -1.21% | 699,700 |
| Jun 9, 2026 | 3,202.00 | 3,208.00 | 3,111.00 | 3,145.00 | 3,145.00 | -0.82% | 625,300 |
| Jun 8, 2026 | 3,169.00 | 3,225.00 | 3,144.00 | 3,171.00 | 3,171.00 | -1.64% | 545,500 |
| Jun 5, 2026 | 3,218.00 | 3,237.00 | 3,175.00 | 3,224.00 | 3,224.00 | 0.72% | 447,100 |
| Jun 4, 2026 | 3,197.00 | 3,258.00 | 3,170.00 | 3,201.00 | 3,201.00 | -1.51% | 570,100 |