Infcurion, Inc. (TYO:438A)
Japan · Delayed Price · Currency is JPY 836.00
+25.00 (3.08%)
Last updated: Jul 21, 2026, 2:25 PM JST
Infcurion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 839.00 | 839.00 | 820.00 | 838.00 | 838.00 | 3.33% | 87,600 |
| Jul 17, 2026 | 819.00 | 830.00 | 798.00 | 811.00 | 811.00 | -1.10% | 98,200 |
| Jul 16, 2026 | 837.00 | 844.00 | 808.00 | 820.00 | 820.00 | -3.30% | 72,000 |
| Jul 15, 2026 | 824.00 | 849.00 | 817.00 | 848.00 | 848.00 | 2.91% | 69,600 |
| Jul 14, 2026 | 823.00 | 845.00 | 803.00 | 824.00 | 824.00 | -0.12% | 87,000 |
| Jul 13, 2026 | 813.00 | 844.00 | 811.00 | 825.00 | 825.00 | 2.10% | 87,700 |
| Jul 10, 2026 | 804.00 | 822.00 | 799.00 | 808.00 | 808.00 | 1.89% | 73,900 |
| Jul 9, 2026 | 795.00 | 802.00 | 782.00 | 793.00 | 793.00 | 0.38% | 45,700 |
| Jul 8, 2026 | 806.00 | 813.00 | 789.00 | 790.00 | 790.00 | -2.47% | 46,900 |
| Jul 7, 2026 | 824.00 | 835.00 | 805.00 | 810.00 | 810.00 | -1.58% | 71,500 |
| Jul 6, 2026 | 811.00 | 835.00 | 808.00 | 823.00 | 823.00 | 0.98% | 60,500 |
| Jul 3, 2026 | 812.00 | 828.00 | 800.00 | 815.00 | 815.00 | -1.45% | 70,700 |
| Jul 2, 2026 | 770.00 | 839.00 | 770.00 | 827.00 | 827.00 | 7.68% | 229,100 |
| Jul 1, 2026 | 771.00 | 771.00 | 750.00 | 768.00 | 768.00 | 0.39% | 58,200 |
| Jun 30, 2026 | 772.00 | 784.00 | 755.00 | 765.00 | 765.00 | -1.03% | 76,300 |
| Jun 29, 2026 | 721.00 | 780.00 | 716.00 | 773.00 | 773.00 | 9.03% | 198,600 |
| Jun 26, 2026 | 699.00 | 716.00 | 690.00 | 709.00 | 709.00 | 2.16% | 65,800 |
| Jun 25, 2026 | 700.00 | 701.00 | 685.00 | 694.00 | 694.00 | -0.86% | 68,800 |
| Jun 24, 2026 | 696.00 | 719.00 | 686.00 | 700.00 | 700.00 | 0.14% | 103,100 |
| Jun 23, 2026 | 711.00 | 711.00 | 689.00 | 699.00 | 699.00 | -1.69% | 122,400 |
| Jun 22, 2026 | 703.00 | 732.00 | 700.00 | 711.00 | 711.00 | 1.43% | 67,000 |
| Jun 19, 2026 | 748.00 | 754.00 | 699.00 | 701.00 | 701.00 | -5.78% | 88,000 |
| Jun 18, 2026 | 725.00 | 749.00 | 710.00 | 744.00 | 744.00 | 2.62% | 73,400 |
| Jun 17, 2026 | 698.00 | 739.00 | 695.00 | 725.00 | 725.00 | 6.93% | 177,900 |
| Jun 16, 2026 | 722.00 | 722.00 | 674.00 | 678.00 | 678.00 | -6.35% | 316,700 |
| Jun 15, 2026 | 723.00 | 732.00 | 721.00 | 724.00 | 724.00 | - | 267,400 |
| Jun 12, 2026 | 723.00 | 741.00 | 722.00 | 724.00 | 724.00 | - | 55,300 |
| Jun 11, 2026 | 731.00 | 733.00 | 716.00 | 724.00 | 724.00 | -1.76% | 74,200 |
| Jun 10, 2026 | 732.00 | 744.00 | 726.00 | 737.00 | 737.00 | 0.96% | 189,200 |
| Jun 9, 2026 | 725.00 | 735.00 | 719.00 | 730.00 | 730.00 | 1.25% | 118,300 |
| Jun 8, 2026 | 745.00 | 748.00 | 718.00 | 721.00 | 721.00 | -4.63% | 287,600 |
| Jun 5, 2026 | 759.00 | 777.00 | 755.00 | 756.00 | 756.00 | 0.40% | 47,000 |
| Jun 4, 2026 | 760.00 | 761.00 | 738.00 | 753.00 | 753.00 | -0.53% | 135,200 |
| Jun 3, 2026 | 771.00 | 775.00 | 752.00 | 757.00 | 757.00 | -3.69% | 157,500 |
| Jun 2, 2026 | 836.00 | 836.00 | 762.00 | 786.00 | 786.00 | -5.98% | 438,400 |
| Jun 1, 2026 | 845.00 | 858.00 | 826.00 | 836.00 | 836.00 | - | 94,200 |
| May 29, 2026 | 855.00 | 864.00 | 832.00 | 836.00 | 836.00 | -1.42% | 92,600 |
| May 28, 2026 | 820.00 | 856.00 | 810.00 | 848.00 | 848.00 | 3.04% | 116,300 |
| May 27, 2026 | 823.00 | 840.00 | 808.00 | 823.00 | 823.00 | 0.24% | 143,400 |
| May 26, 2026 | 840.00 | 840.00 | 809.00 | 821.00 | 821.00 | -2.49% | 126,200 |
| May 25, 2026 | 878.00 | 878.00 | 819.00 | 842.00 | 842.00 | -3.11% | 189,400 |
| May 22, 2026 | 860.00 | 870.00 | 850.00 | 869.00 | 869.00 | 2.00% | 52,500 |
| May 21, 2026 | 855.00 | 877.00 | 851.00 | 852.00 | 852.00 | 0.35% | 81,400 |
| May 20, 2026 | 866.00 | 869.00 | 835.00 | 849.00 | 849.00 | -2.41% | 159,300 |
| May 19, 2026 | 890.00 | 904.00 | 866.00 | 870.00 | 870.00 | -1.14% | 114,700 |
| May 18, 2026 | 861.00 | 883.00 | 858.00 | 880.00 | 880.00 | 3.77% | 113,000 |
| May 15, 2026 | 868.00 | 889.00 | 842.00 | 848.00 | 848.00 | -0.59% | 120,700 |
| May 14, 2026 | 890.00 | 933.00 | 849.00 | 853.00 | 853.00 | -4.91% | 305,500 |
| May 13, 2026 | 902.00 | 902.00 | 862.00 | 897.00 | 897.00 | -0.88% | 226,900 |
| May 12, 2026 | 961.00 | 1,035.00 | 901.00 | 905.00 | 905.00 | 1.69% | 1,244,400 |