MINKABU THE INFONOID, Inc. (TYO:4436)
Japan · Delayed Price · Currency is JPY 469.00
+15.00 (3.30%)
At close: Jan 23, 2026
MINKABU THE INFONOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 460.00 | 470.00 | 457.00 | 469.00 | 469.00 | 3.30% | 23,000 |
| Jan 22, 2026 | 463.00 | 463.00 | 452.00 | 454.00 | 454.00 | -1.09% | 46,400 |
| Jan 21, 2026 | 467.00 | 467.00 | 458.00 | 459.00 | 459.00 | -2.75% | 25,800 |
| Jan 20, 2026 | 475.00 | 479.00 | 469.00 | 472.00 | 472.00 | - | 24,000 |
| Jan 19, 2026 | 472.00 | 473.00 | 458.00 | 472.00 | 472.00 | -0.21% | 50,100 |
| Jan 16, 2026 | 479.00 | 483.00 | 472.00 | 473.00 | 473.00 | -1.25% | 33,200 |
| Jan 15, 2026 | 466.00 | 480.00 | 464.00 | 479.00 | 479.00 | 2.57% | 55,500 |
| Jan 14, 2026 | 468.00 | 471.00 | 466.00 | 467.00 | 467.00 | -0.64% | 29,000 |
| Jan 13, 2026 | 475.00 | 477.00 | 464.00 | 470.00 | 470.00 | 0.43% | 59,100 |
| Jan 9, 2026 | 470.00 | 473.00 | 466.00 | 468.00 | 468.00 | - | 23,500 |
| Jan 8, 2026 | 475.00 | 482.00 | 465.00 | 468.00 | 468.00 | -2.50% | 45,500 |
| Jan 7, 2026 | 457.00 | 480.00 | 456.00 | 480.00 | 480.00 | 4.80% | 58,900 |
| Jan 6, 2026 | 452.00 | 463.00 | 449.00 | 458.00 | 458.00 | 1.33% | 42,400 |
| Jan 5, 2026 | 454.00 | 454.00 | 442.00 | 452.00 | 452.00 | 2.26% | 33,400 |
| Dec 30, 2025 | 447.00 | 449.00 | 442.00 | 442.00 | 442.00 | -1.56% | 32,700 |
| Dec 29, 2025 | 446.00 | 457.00 | 440.00 | 449.00 | 449.00 | 1.81% | 75,600 |
| Dec 26, 2025 | 448.00 | 448.00 | 441.00 | 441.00 | 441.00 | -0.90% | 55,200 |
| Dec 25, 2025 | 430.00 | 454.00 | 430.00 | 445.00 | 445.00 | 4.22% | 123,600 |
| Dec 24, 2025 | 426.00 | 435.00 | 426.00 | 427.00 | 427.00 | 0.23% | 90,600 |
| Dec 23, 2025 | 422.00 | 434.00 | 422.00 | 426.00 | 426.00 | 0.95% | 128,600 |
| Dec 22, 2025 | 427.00 | 427.00 | 419.00 | 422.00 | 422.00 | -1.86% | 118,900 |
| Dec 19, 2025 | 428.00 | 434.00 | 427.00 | 430.00 | 430.00 | -0.46% | 92,900 |
| Dec 18, 2025 | 427.00 | 436.00 | 426.00 | 432.00 | 432.00 | 1.17% | 62,700 |
| Dec 17, 2025 | 427.00 | 427.00 | 420.00 | 427.00 | 427.00 | - | 63,800 |
| Dec 16, 2025 | 434.00 | 435.00 | 427.00 | 427.00 | 427.00 | -1.84% | 70,200 |
| Dec 15, 2025 | 436.00 | 444.00 | 433.00 | 435.00 | 435.00 | -0.68% | 82,000 |
| Dec 12, 2025 | 433.00 | 439.00 | 432.00 | 438.00 | 438.00 | - | 47,500 |
| Dec 11, 2025 | 429.00 | 438.00 | 424.00 | 438.00 | 438.00 | 1.86% | 79,200 |
| Dec 10, 2025 | 429.00 | 432.00 | 427.00 | 430.00 | 430.00 | 0.47% | 63,500 |
| Dec 9, 2025 | 429.00 | 433.00 | 425.00 | 428.00 | 428.00 | 0.23% | 53,400 |
| Dec 8, 2025 | 421.00 | 430.00 | 419.00 | 427.00 | 427.00 | 1.91% | 96,600 |
| Dec 5, 2025 | 419.00 | 425.00 | 413.00 | 419.00 | 419.00 | -1.41% | 69,800 |
| Dec 4, 2025 | 424.00 | 432.00 | 419.00 | 425.00 | 425.00 | 0.24% | 67,200 |
| Dec 3, 2025 | 437.00 | 437.00 | 420.00 | 424.00 | 424.00 | -2.08% | 102,900 |
| Dec 2, 2025 | 438.00 | 440.00 | 433.00 | 433.00 | 433.00 | -1.14% | 73,100 |
| Dec 1, 2025 | 455.00 | 455.00 | 438.00 | 438.00 | 438.00 | -4.16% | 55,700 |
| Nov 28, 2025 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 1.56% | 25,800 |
| Nov 27, 2025 | 453.00 | 463.00 | 444.00 | 450.00 | 450.00 | 0.22% | 67,900 |
| Nov 26, 2025 | 435.00 | 451.00 | 435.00 | 449.00 | 449.00 | 3.22% | 54,800 |
| Nov 25, 2025 | 445.00 | 449.00 | 435.00 | 435.00 | 435.00 | -1.81% | 70,800 |
| Nov 21, 2025 | 444.00 | 450.00 | 441.00 | 443.00 | 443.00 | -0.67% | 47,500 |
| Nov 20, 2025 | 461.00 | 465.00 | 441.00 | 446.00 | 446.00 | -1.55% | 59,300 |
| Nov 19, 2025 | 444.00 | 453.00 | 444.00 | 453.00 | 453.00 | 2.26% | 44,800 |
| Nov 18, 2025 | 463.00 | 463.00 | 443.00 | 443.00 | 443.00 | -4.32% | 106,700 |
| Nov 17, 2025 | 492.00 | 492.00 | 461.00 | 463.00 | 463.00 | -5.89% | 126,400 |
| Nov 14, 2025 | 480.00 | 492.00 | 480.00 | 492.00 | 492.00 | 0.20% | 45,000 |
| Nov 13, 2025 | 489.00 | 492.00 | 482.00 | 491.00 | 491.00 | 0.41% | 25,500 |
| Nov 12, 2025 | 481.00 | 489.00 | 481.00 | 489.00 | 489.00 | 2.09% | 42,600 |
| Nov 11, 2025 | 484.00 | 485.00 | 475.00 | 479.00 | 479.00 | -0.42% | 22,100 |
| Nov 10, 2025 | 474.00 | 484.00 | 474.00 | 481.00 | 481.00 | 1.91% | 31,000 |