Infcurion, Inc. (TYO:438A)
Japan · Delayed Price · Currency is JPY 852.00
+23.00 (2.77%)
Nov 9, 2026, 10:53 AM JST
Infcurion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 848.00 | 860.00 | 848.00 | 852.00 | 852.00 | 2.77% | 469,900 |
| Nov 6, 2026 | 845.00 | 847.00 | 807.00 | 829.00 | 829.00 | -6.85% | 461,100 |
| Nov 5, 2026 | 884.00 | 922.00 | 884.00 | 890.00 | 890.00 | 1.25% | 104,700 |
| Nov 4, 2026 | 910.00 | 910.00 | 855.00 | 879.00 | 879.00 | -3.72% | 155,900 |
| Nov 2, 2026 | 931.00 | 932.00 | 909.00 | 913.00 | 913.00 | -0.33% | 37,700 |
| Oct 30, 2026 | 935.00 | 943.00 | 915.00 | 916.00 | 916.00 | -1.19% | 55,100 |
| Oct 29, 2026 | 924.00 | 927.00 | 908.00 | 927.00 | 927.00 | 0.43% | 64,300 |
| Oct 28, 2026 | 950.00 | 957.00 | 922.00 | 923.00 | 923.00 | -2.64% | 40,000 |
| Oct 27, 2026 | 948.00 | 962.00 | 945.00 | 948.00 | 948.00 | 1.07% | 53,800 |
| Oct 26, 2026 | 953.00 | 963.00 | 935.00 | 938.00 | 938.00 | -1.78% | 64,200 |
| Oct 23, 2026 | 985.00 | 989.00 | 947.00 | 955.00 | 955.00 | -3.63% | 157,700 |
| Oct 22, 2026 | 1,014.00 | 1,020.00 | 985.00 | 991.00 | 991.00 | -1.98% | 52,100 |
| Oct 21, 2026 | 995.00 | 1,015.00 | 995.00 | 1,011.00 | 1,011.00 | 1.92% | 19,300 |
| Oct 20, 2026 | 1,048.00 | 1,048.00 | 992.00 | 992.00 | 992.00 | -4.89% | 78,000 |
| Oct 19, 2026 | 1,044.00 | 1,048.00 | 1,030.00 | 1,043.00 | 1,043.00 | -2.07% | 24,300 |
| Oct 16, 2026 | 1,048.00 | 1,066.00 | 1,044.00 | 1,065.00 | 1,065.00 | 3.10% | 41,800 |
| Oct 15, 2026 | 1,075.00 | 1,075.00 | 1,029.00 | 1,033.00 | 1,033.00 | -4.00% | 68,400 |
| Oct 14, 2026 | 1,069.00 | 1,086.00 | 1,044.00 | 1,076.00 | 1,076.00 | 0.84% | 30,500 |
| Oct 13, 2026 | 1,086.00 | 1,100.00 | 1,057.00 | 1,067.00 | 1,067.00 | -2.11% | 82,300 |
| Oct 9, 2026 | 1,080.00 | 1,109.00 | 1,074.00 | 1,090.00 | 1,090.00 | 2.16% | 86,900 |
| Oct 8, 2026 | 1,070.00 | 1,070.00 | 1,052.00 | 1,067.00 | 1,067.00 | -1.11% | 28,400 |
| Oct 7, 2026 | 1,050.00 | 1,106.00 | 1,045.00 | 1,079.00 | 1,079.00 | 3.75% | 213,000 |
| Oct 6, 2026 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.68% | 91,900 |
| Oct 5, 2026 | 1,072.00 | 1,072.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.27% | 54,300 |
| Oct 2, 2026 | 1,062.00 | 1,071.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.86% | 101,700 |
| Oct 1, 2026 | 1,059.00 | 1,067.00 | 1,044.00 | 1,048.00 | 1,048.00 | 0.38% | 37,800 |
| Sep 30, 2026 | 1,039.00 | 1,046.00 | 1,024.00 | 1,044.00 | 1,044.00 | 0.38% | 104,700 |
| Sep 29, 2026 | 1,032.00 | 1,053.00 | 1,018.00 | 1,040.00 | 1,040.00 | -2.07% | 99,100 |
| Sep 28, 2026 | 1,044.00 | 1,069.00 | 1,038.00 | 1,062.00 | 1,062.00 | 1.72% | 53,700 |
| Sep 25, 2026 | 1,042.00 | 1,056.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0.68% | 58,100 |
| Sep 24, 2026 | 1,036.00 | 1,048.00 | 1,021.00 | 1,037.00 | 1,037.00 | -0.58% | 50,500 |
| Sep 18, 2026 | 1,060.00 | 1,060.00 | 1,031.00 | 1,043.00 | 1,043.00 | -0.95% | 52,700 |
| Sep 17, 2026 | 1,040.00 | 1,071.00 | 1,040.00 | 1,053.00 | 1,053.00 | 1.84% | 82,100 |
| Sep 16, 2026 | 1,065.00 | 1,081.00 | 1,028.00 | 1,034.00 | 1,034.00 | -0.96% | 108,200 |
| Sep 15, 2026 | 1,058.00 | 1,074.00 | 1,040.00 | 1,044.00 | 1,044.00 | -1.04% | 205,600 |
| Sep 14, 2026 | 997.00 | 1,059.00 | 997.00 | 1,055.00 | 1,055.00 | 7.22% | 231,800 |
| Sep 11, 2026 | 980.00 | 996.00 | 972.00 | 984.00 | 984.00 | -1.01% | 64,900 |
| Sep 10, 2026 | 982.00 | 1,000.00 | 979.00 | 994.00 | 994.00 | 0.51% | 38,600 |
| Sep 9, 2026 | 999.00 | 1,007.00 | 983.00 | 989.00 | 989.00 | -1.20% | 64,000 |
| Sep 8, 2026 | 996.00 | 1,015.00 | 985.00 | 1,001.00 | 1,001.00 | 0.60% | 52,100 |
| Sep 7, 2026 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | -0.50% | 52,700 |
| Sep 4, 2026 | 974.00 | 1,007.00 | 974.00 | 1,000.00 | 1,000.00 | 3.09% | 67,800 |
| Sep 3, 2026 | 984.00 | 993.00 | 959.00 | 970.00 | 970.00 | -1.52% | 91,600 |
| Sep 2, 2026 | 997.00 | 1,000.00 | 974.00 | 985.00 | 985.00 | -1.20% | 66,400 |
| Sep 1, 2026 | 1,008.00 | 1,012.00 | 991.00 | 997.00 | 997.00 | -1.09% | 50,000 |
| Aug 31, 2026 | 986.00 | 1,008.00 | 975.00 | 1,008.00 | 1,008.00 | 2.44% | 81,700 |
| Aug 28, 2026 | 983.00 | 1,000.00 | 970.00 | 984.00 | 984.00 | 0.61% | 149,300 |
| Aug 27, 2026 | 980.00 | 987.00 | 958.00 | 978.00 | 978.00 | -0.31% | 74,900 |
| Aug 26, 2026 | 966.00 | 988.00 | 963.00 | 981.00 | 981.00 | 1.34% | 43,100 |
| Aug 25, 2026 | 976.00 | 978.00 | 963.00 | 968.00 | 968.00 | -2.32% | 62,900 |