Infcurion, Inc. (TYO:438A)
Japan · Delayed Price · Currency is JPY 882.00
+2.00 (0.23%)
Last updated: May 19, 2026, 10:51 AM JST
Infcurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 880.00 | 900.00 | 880.00 | 882.00 | - | 0.23% | 48,900 |
| 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 |
| May 11, 2026 | 860.00 | 903.00 | 856.00 | 890.00 | 890.00 | 3.97% | 331,900 |
| May 8, 2026 | 823.00 | 870.00 | 823.00 | 856.00 | 856.00 | 4.01% | 152,100 |
| May 7, 2026 | 838.00 | 843.00 | 809.00 | 823.00 | 823.00 | -3.52% | 146,200 |
| May 1, 2026 | 805.00 | 859.00 | 805.00 | 853.00 | 853.00 | 5.96% | 165,400 |
| Apr 30, 2026 | 826.00 | 826.00 | 796.00 | 805.00 | 805.00 | -2.78% | 179,800 |
| Apr 28, 2026 | 819.00 | 835.00 | 819.00 | 828.00 | 828.00 | 1.85% | 66,700 |
| Apr 27, 2026 | 812.00 | 819.00 | 793.00 | 813.00 | 813.00 | -0.61% | 105,800 |
| Apr 24, 2026 | 810.00 | 824.00 | 807.00 | 818.00 | 818.00 | 0.62% | 64,100 |
| Apr 23, 2026 | 833.00 | 833.00 | 806.00 | 813.00 | 813.00 | -3.21% | 112,400 |
| Apr 22, 2026 | 861.00 | 873.00 | 834.00 | 840.00 | 840.00 | -2.33% | 124,100 |
| Apr 21, 2026 | 881.00 | 900.00 | 858.00 | 860.00 | 860.00 | -1.94% | 87,000 |
| Apr 20, 2026 | 846.00 | 890.00 | 846.00 | 877.00 | 877.00 | 3.79% | 197,300 |
| Apr 17, 2026 | 864.00 | 875.00 | 844.00 | 845.00 | 845.00 | -2.20% | 91,100 |
| Apr 16, 2026 | 839.00 | 870.00 | 836.00 | 864.00 | 864.00 | 3.47% | 291,900 |
| Apr 15, 2026 | 807.00 | 849.00 | 802.00 | 835.00 | 835.00 | 4.77% | 242,400 |
| Apr 14, 2026 | 777.00 | 811.00 | 777.00 | 797.00 | 797.00 | 4.18% | 179,600 |
| Apr 13, 2026 | 783.00 | 783.00 | 754.00 | 765.00 | 765.00 | -2.42% | 85,700 |
| Apr 10, 2026 | 820.00 | 820.00 | 778.00 | 784.00 | 784.00 | -4.27% | 190,400 |
| Apr 9, 2026 | 818.00 | 830.00 | 808.00 | 819.00 | 819.00 | -1.09% | 104,900 |
| Apr 8, 2026 | 790.00 | 834.00 | 786.00 | 828.00 | 828.00 | 6.15% | 137,800 |
| Apr 7, 2026 | 800.00 | 811.00 | 771.00 | 780.00 | 780.00 | -3.94% | 130,800 |
| Apr 6, 2026 | 795.00 | 831.00 | 787.00 | 812.00 | 812.00 | 1.50% | 195,000 |
| Apr 3, 2026 | 790.00 | 817.00 | 766.00 | 800.00 | 800.00 | 0.88% | 313,700 |
| 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% | 150,200 |
| 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 |