Infcurion, Inc. (TYO:438A)
Japan · Delayed Price · Currency is JPY 991.00
-4.00 (-0.40%)
Sep 8, 2026, 9:24 AM JST
Infcurion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,003.00 | 1,009.00 | 983.00 | 991.00 | 991.00 | -2.84% | 61,100 |
| Aug 21, 2026 | 1,020.00 | 1,024.00 | 995.00 | 1,020.00 | 1,020.00 | 0.89% | 116,500 |
| Aug 20, 2026 | 1,014.00 | 1,025.00 | 986.00 | 1,011.00 | 1,011.00 | 2.02% | 104,200 |
| Aug 19, 2026 | 995.00 | 1,014.00 | 970.00 | 991.00 | 991.00 | 0.41% | 196,000 |
| Aug 18, 2026 | 983.00 | 1,006.00 | 968.00 | 987.00 | 987.00 | 0.82% | 256,400 |
| Aug 17, 2026 | 932.00 | 988.00 | 921.00 | 979.00 | 979.00 | 3.93% | 196,000 |
| Aug 14, 2026 | 922.00 | 975.00 | 911.00 | 942.00 | 942.00 | 1.18% | 231,600 |
| Aug 13, 2026 | 898.00 | 947.00 | 878.00 | 931.00 | 931.00 | 7.26% | 414,300 |
| Aug 12, 2026 | 849.00 | 868.00 | 847.00 | 868.00 | 868.00 | 2.97% | 151,300 |
| Aug 10, 2026 | 840.00 | 856.00 | 832.00 | 843.00 | 843.00 | -0.24% | 75,200 |
| Aug 7, 2026 | 841.00 | 862.00 | 836.00 | 845.00 | 845.00 | 0.96% | 43,200 |
| Aug 6, 2026 | 850.00 | 868.00 | 833.00 | 837.00 | 837.00 | -2.11% | 65,900 |
| Aug 5, 2026 | 852.00 | 861.00 | 843.00 | 855.00 | 855.00 | -0.12% | 49,600 |
| Aug 4, 2026 | 862.00 | 863.00 | 850.00 | 856.00 | 856.00 | -0.47% | 23,400 |
| Aug 3, 2026 | 868.00 | 868.00 | 822.00 | 860.00 | 860.00 | -0.35% | 78,900 |
| Jul 31, 2026 | 883.00 | 886.00 | 850.00 | 863.00 | 863.00 | -0.58% | 108,200 |
| Jul 30, 2026 | 873.00 | 882.00 | 863.00 | 868.00 | 868.00 | -2.25% | 99,700 |
| Jul 29, 2026 | 853.00 | 888.00 | 850.00 | 888.00 | 888.00 | 4.72% | 199,700 |
| Jul 28, 2026 | 865.00 | 869.00 | 841.00 | 848.00 | 848.00 | -2.30% | 97,200 |
| Jul 27, 2026 | 860.00 | 872.00 | 855.00 | 868.00 | 868.00 | 1.76% | 110,000 |
| Jul 24, 2026 | 852.00 | 856.00 | 837.00 | 853.00 | 853.00 | -0.93% | 37,000 |
| Jul 23, 2026 | 833.00 | 866.00 | 833.00 | 861.00 | 861.00 | 3.73% | 125,300 |
| Jul 22, 2026 | 839.00 | 850.00 | 824.00 | 830.00 | 830.00 | -0.95% | 92,100 |
| 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 |