Infcurion, Inc. (TYO:438A)
Japan · Delayed Price · Currency is JPY 774.00
-19.00 (-2.40%)
Last updated: Apr 3, 2026, 2:23 PM JST
Infcurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 793.00 | 813.00 | 780.00 | 786.00 | - | -0.88% | 35,200 |
| Apr 2, 2026 | 755.00 | 803.00 | 755.00 | 793.00 | 793.00 | 5.03% | 196,400 |
| Apr 1, 2026 | 740.00 | 760.00 | 740.00 | 755.00 | 755.00 | 3.85% | 87,200 |
| Mar 31, 2026 | 723.00 | 744.00 | 713.00 | 727.00 | 727.00 | 1.11% | 80,300 |
| Mar 30, 2026 | 710.00 | 728.00 | 702.00 | 719.00 | 719.00 | -2.71% | 135,200 |
| Mar 27, 2026 | 720.00 | 751.00 | 720.00 | 739.00 | 739.00 | 2.78% | 139,900 |
| Mar 26, 2026 | 760.00 | 760.00 | 717.00 | 719.00 | 719.00 | -7.23% | 285,800 |
| Mar 25, 2026 | 735.00 | 776.00 | 734.00 | 775.00 | 775.00 | 4.87% | 133,300 |
| Mar 24, 2026 | 744.00 | 749.00 | 724.00 | 739.00 | 739.00 | 1.23% | 208,400 |
| Mar 23, 2026 | 734.00 | 749.00 | 712.00 | 730.00 | 730.00 | -4.45% | 275,700 |
| Mar 19, 2026 | 780.00 | 780.00 | 761.00 | 764.00 | 764.00 | -5.09% | 258,200 |
| Mar 18, 2026 | 795.00 | 808.00 | 777.00 | 805.00 | 805.00 | 0.63% | 163,200 |
| Mar 17, 2026 | 790.00 | 806.00 | 787.00 | 800.00 | 800.00 | 2.17% | 123,400 |
| Mar 16, 2026 | 789.00 | 809.00 | 780.00 | 783.00 | 783.00 | -2.61% | 213,400 |
| Mar 13, 2026 | 802.00 | 823.00 | 796.00 | 804.00 | 804.00 | -2.90% | 214,300 |
| Mar 12, 2026 | 870.00 | 870.00 | 818.00 | 828.00 | 828.00 | -6.02% | 426,800 |
| Mar 11, 2026 | 905.00 | 910.00 | 879.00 | 881.00 | 881.00 | -4.03% | 200,800 |
| Mar 10, 2026 | 890.00 | 925.00 | 877.00 | 918.00 | 918.00 | 3.15% | 152,900 |
| Mar 9, 2026 | 909.00 | 914.00 | 860.00 | 890.00 | 890.00 | -5.22% | 267,400 |
| Mar 6, 2026 | 881.00 | 950.00 | 880.00 | 939.00 | 939.00 | 5.51% | 144,300 |
| Mar 5, 2026 | 919.00 | 934.00 | 890.00 | 890.00 | 890.00 | -0.45% | 186,400 |
| Mar 4, 2026 | 926.00 | 930.00 | 870.00 | 894.00 | 894.00 | -3.56% | 181,300 |
| Mar 3, 2026 | 916.00 | 948.00 | 907.00 | 927.00 | 927.00 | 1.87% | 247,000 |
| Mar 2, 2026 | 921.00 | 940.00 | 904.00 | 910.00 | 910.00 | -4.31% | 187,600 |
| Feb 27, 2026 | 936.00 | 984.00 | 929.00 | 951.00 | 951.00 | 4.97% | 244,900 |
| Feb 26, 2026 | 856.00 | 915.00 | 855.00 | 906.00 | 906.00 | 7.22% | 279,800 |
| Feb 25, 2026 | 848.00 | 864.00 | 835.00 | 845.00 | 845.00 | -0.35% | 214,500 |
| Feb 24, 2026 | 862.00 | 867.00 | 818.00 | 848.00 | 848.00 | -6.40% | 515,900 |
| Feb 20, 2026 | 961.00 | 968.00 | 902.00 | 906.00 | 906.00 | -5.63% | 562,100 |
| Feb 19, 2026 | 998.00 | 1,000.00 | 927.00 | 960.00 | 960.00 | -4.38% | 510,000 |
| Feb 18, 2026 | 1,056.00 | 1,064.00 | 992.00 | 1,004.00 | 1,004.00 | -7.12% | 633,300 |
| Feb 17, 2026 | 1,172.00 | 1,173.00 | 1,079.00 | 1,081.00 | 1,081.00 | -7.76% | 817,200 |
| Feb 16, 2026 | 1,325.00 | 1,354.00 | 1,172.00 | 1,172.00 | 1,172.00 | -20.38% | 927,800 |
| Feb 13, 2026 | 1,447.00 | 1,521.00 | 1,432.00 | 1,472.00 | 1,472.00 | -0.34% | 219,600 |
| Feb 12, 2026 | 1,569.00 | 1,569.00 | 1,477.00 | 1,477.00 | 1,477.00 | -6.10% | 154,000 |
| Feb 10, 2026 | 1,503.00 | 1,578.00 | 1,500.00 | 1,573.00 | 1,573.00 | 4.66% | 122,500 |
| Feb 9, 2026 | 1,545.00 | 1,547.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.83% | 106,700 |
| Feb 6, 2026 | 1,531.00 | 1,538.00 | 1,488.00 | 1,531.00 | 1,531.00 | -0.26% | 96,400 |
| Feb 5, 2026 | 1,530.00 | 1,557.00 | 1,499.00 | 1,535.00 | 1,535.00 | 0.46% | 84,400 |
| Feb 4, 2026 | 1,507.00 | 1,559.00 | 1,483.00 | 1,528.00 | 1,528.00 | 3.03% | 224,800 |
| Feb 3, 2026 | 1,500.00 | 1,525.00 | 1,469.00 | 1,483.00 | 1,483.00 | -0.47% | 64,800 |
| Feb 2, 2026 | 1,494.00 | 1,548.00 | 1,487.00 | 1,490.00 | 1,490.00 | -0.33% | 107,300 |
| Jan 30, 2026 | 1,480.00 | 1,521.00 | 1,475.00 | 1,495.00 | 1,495.00 | 1.36% | 145,400 |
| Jan 29, 2026 | 1,441.00 | 1,488.00 | 1,422.00 | 1,475.00 | 1,475.00 | 2.08% | 128,200 |
| Jan 28, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 2.12% | 65,700 |
| Jan 27, 2026 | 1,409.00 | 1,431.00 | 1,408.00 | 1,415.00 | 1,415.00 | 0.07% | 26,500 |
| Jan 26, 2026 | 1,452.00 | 1,480.00 | 1,414.00 | 1,414.00 | 1,414.00 | -3.74% | 79,300 |
| Jan 23, 2026 | 1,467.00 | 1,495.00 | 1,437.00 | 1,469.00 | 1,469.00 | -0.74% | 147,000 |
| Jan 22, 2026 | 1,428.00 | 1,486.00 | 1,426.00 | 1,480.00 | 1,480.00 | 3.79% | 102,100 |
| Jan 21, 2026 | 1,431.00 | 1,452.00 | 1,410.00 | 1,426.00 | 1,426.00 | -2.26% | 81,000 |