MINKABU THE INFONOID, Inc. (TYO:4436)
Japan · Delayed Price · Currency is JPY 413.00
-7.00 (-1.67%)
Apr 2, 2026, 3:30 PM JST
MINKABU THE INFONOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 418.00 | 425.00 | 407.00 | 409.00 | 409.00 | -2.62% | 39,100 |
| Apr 1, 2026 | 414.00 | 424.00 | 412.00 | 420.00 | 420.00 | 2.69% | 32,200 |
| Mar 31, 2026 | 412.00 | 417.00 | 406.00 | 409.00 | 409.00 | -1.68% | 39,900 |
| Mar 30, 2026 | 420.00 | 420.00 | 407.00 | 416.00 | 416.00 | -4.81% | 56,900 |
| Mar 27, 2026 | 424.00 | 437.00 | 424.00 | 437.00 | 437.00 | 3.07% | 55,300 |
| Mar 26, 2026 | 427.00 | 429.00 | 421.00 | 424.00 | 424.00 | -0.70% | 22,400 |
| Mar 25, 2026 | 420.00 | 430.00 | 420.00 | 427.00 | 427.00 | 2.15% | 40,300 |
| Mar 24, 2026 | 416.00 | 418.00 | 410.00 | 418.00 | 418.00 | 2.45% | 35,600 |
| Mar 23, 2026 | 408.00 | 415.00 | 405.00 | 408.00 | 408.00 | -2.86% | 56,100 |
| Mar 19, 2026 | 429.00 | 429.00 | 419.00 | 420.00 | 420.00 | -3.45% | 63,400 |
| Mar 18, 2026 | 444.00 | 444.00 | 430.00 | 435.00 | 435.00 | 1.87% | 49,100 |
| Mar 17, 2026 | 430.00 | 436.00 | 427.00 | 427.00 | 427.00 | -0.47% | 20,200 |
| Mar 16, 2026 | 433.00 | 434.00 | 425.00 | 429.00 | 429.00 | -1.15% | 31,900 |
| Mar 13, 2026 | 434.00 | 437.00 | 430.00 | 434.00 | 434.00 | -0.23% | 36,900 |
| Mar 12, 2026 | 449.00 | 449.00 | 434.00 | 435.00 | 435.00 | -3.12% | 55,400 |
| Mar 11, 2026 | 450.00 | 456.00 | 446.00 | 449.00 | 449.00 | -0.66% | 41,100 |
| Mar 10, 2026 | 441.00 | 454.00 | 436.00 | 452.00 | 452.00 | 4.63% | 61,900 |
| Mar 9, 2026 | 436.00 | 440.00 | 424.00 | 432.00 | 432.00 | -4.42% | 64,300 |
| Mar 6, 2026 | 440.00 | 452.00 | 440.00 | 452.00 | 452.00 | 1.80% | 35,600 |
| Mar 5, 2026 | 447.00 | 455.00 | 440.00 | 444.00 | 444.00 | 3.74% | 32,600 |
| Mar 4, 2026 | 440.00 | 443.00 | 425.00 | 428.00 | 428.00 | -3.60% | 85,000 |
| Mar 3, 2026 | 457.00 | 457.00 | 444.00 | 444.00 | 444.00 | -4.10% | 61,000 |
| Mar 2, 2026 | 468.00 | 468.00 | 453.00 | 463.00 | 463.00 | -1.70% | 49,700 |
| Feb 27, 2026 | 451.00 | 471.00 | 450.00 | 471.00 | 471.00 | 5.13% | 109,900 |
| Feb 26, 2026 | 445.00 | 457.00 | 445.00 | 448.00 | 448.00 | 0.45% | 51,600 |
| Feb 25, 2026 | 446.00 | 453.00 | 444.00 | 446.00 | 446.00 | 0.22% | 46,100 |
| Feb 24, 2026 | 461.00 | 461.00 | 445.00 | 445.00 | 445.00 | -3.47% | 107,500 |
| Feb 20, 2026 | 480.00 | 480.00 | 460.00 | 461.00 | 461.00 | -3.96% | 73,900 |
| Feb 19, 2026 | 488.00 | 488.00 | 472.00 | 480.00 | 480.00 | -1.23% | 56,700 |
| Feb 18, 2026 | 471.00 | 508.00 | 460.00 | 486.00 | 486.00 | 3.62% | 210,700 |
| Feb 17, 2026 | 490.00 | 495.00 | 462.00 | 469.00 | 469.00 | -3.89% | 100,000 |
| Feb 16, 2026 | 496.00 | 502.00 | 485.00 | 488.00 | 488.00 | 7.02% | 270,600 |
| Feb 13, 2026 | 462.00 | 474.00 | 450.00 | 456.00 | 456.00 | -1.30% | 113,700 |
| Feb 12, 2026 | 485.00 | 489.00 | 462.00 | 462.00 | 462.00 | -1.70% | 108,300 |
| Feb 10, 2026 | 455.00 | 470.00 | 450.00 | 470.00 | 470.00 | 4.44% | 92,200 |
| Feb 9, 2026 | 457.00 | 459.00 | 441.00 | 450.00 | 450.00 | 1.81% | 55,400 |
| Feb 6, 2026 | 455.00 | 455.00 | 440.00 | 442.00 | 442.00 | -1.78% | 56,000 |
| Feb 5, 2026 | 454.00 | 460.00 | 450.00 | 450.00 | 450.00 | -0.88% | 37,400 |
| Feb 4, 2026 | 461.00 | 461.00 | 454.00 | 454.00 | 454.00 | -1.52% | 24,100 |
| Feb 3, 2026 | 458.00 | 465.00 | 455.00 | 461.00 | 461.00 | 1.10% | 37,100 |
| Feb 2, 2026 | 475.00 | 475.00 | 453.00 | 456.00 | 456.00 | -4.00% | 85,900 |
| Jan 30, 2026 | 456.00 | 486.00 | 451.00 | 475.00 | 475.00 | 5.79% | 162,500 |
| Jan 29, 2026 | 445.00 | 456.00 | 437.00 | 449.00 | 449.00 | 1.13% | 40,100 |
| Jan 28, 2026 | 450.00 | 467.00 | 443.00 | 444.00 | 444.00 | -1.33% | 49,500 |
| Jan 27, 2026 | 454.00 | 459.00 | 448.00 | 450.00 | 450.00 | -0.66% | 59,300 |
| Jan 26, 2026 | 476.00 | 476.00 | 453.00 | 453.00 | 453.00 | -3.41% | 67,300 |
| 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 |