Internet Initiative Japan Inc. (TYO:3774)
Japan · Delayed Price · Currency is JPY 3,290.00
+40.00 (1.23%)
Sep 4, 2026, 3:30 PM JST
Internet Initiative Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,237.00 | 3,299.00 | 3,220.00 | 3,290.00 | 3,290.00 | 1.23% | 392,500 |
| Sep 3, 2026 | 3,279.00 | 3,298.00 | 3,214.00 | 3,250.00 | 3,250.00 | 0.12% | 493,400 |
| Sep 2, 2026 | 3,334.00 | 3,350.00 | 3,238.00 | 3,246.00 | 3,246.00 | -4.64% | 634,400 |
| Sep 1, 2026 | 3,388.00 | 3,425.00 | 3,376.00 | 3,404.00 | 3,404.00 | 0.47% | 437,900 |
| Aug 31, 2026 | 3,364.00 | 3,394.00 | 3,337.00 | 3,388.00 | 3,388.00 | 0.80% | 501,100 |
| Aug 28, 2026 | 3,274.00 | 3,366.00 | 3,253.00 | 3,361.00 | 3,361.00 | 3.03% | 931,500 |
| Aug 27, 2026 | 3,305.00 | 3,318.00 | 3,245.00 | 3,262.00 | 3,262.00 | -1.57% | 784,900 |
| Aug 26, 2026 | 3,350.00 | 3,370.00 | 3,293.00 | 3,314.00 | 3,314.00 | -1.89% | 895,300 |
| Aug 25, 2026 | 3,329.00 | 3,400.00 | 3,319.00 | 3,378.00 | 3,378.00 | 0.27% | 861,900 |
| Aug 24, 2026 | 3,344.00 | 3,412.00 | 3,339.00 | 3,369.00 | 3,369.00 | -0.35% | 697,500 |
| Aug 21, 2026 | 3,451.00 | 3,476.00 | 3,350.00 | 3,381.00 | 3,381.00 | -3.98% | 941,000 |
| Aug 20, 2026 | 3,519.00 | 3,560.00 | 3,498.00 | 3,521.00 | 3,521.00 | 1.50% | 405,700 |
| Aug 19, 2026 | 3,472.00 | 3,503.00 | 3,447.00 | 3,469.00 | 3,469.00 | 0.84% | 468,500 |
| Aug 18, 2026 | 3,410.00 | 3,467.00 | 3,409.00 | 3,440.00 | 3,440.00 | -0.09% | 332,200 |
| Aug 17, 2026 | 3,484.00 | 3,494.00 | 3,409.00 | 3,443.00 | 3,443.00 | -1.74% | 372,000 |
| 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 |