MINKABU THE INFONOID, Inc. (TYO:4436)
Japan · Delayed Price · Currency is JPY 530.00
-8.00 (-1.49%)
Nov 2, 2026, 3:30 PM JST
MINKABU THE INFONOID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 536.00 | 538.00 | 523.00 | 530.00 | 530.00 | -1.49% | 54,200 |
| Oct 30, 2026 | 547.00 | 561.00 | 531.00 | 538.00 | 538.00 | -2.89% | 56,100 |
| Oct 29, 2026 | 561.00 | 565.00 | 546.00 | 554.00 | 554.00 | -1.77% | 67,600 |
| Oct 28, 2026 | 570.00 | 577.00 | 557.00 | 564.00 | 564.00 | -2.76% | 88,400 |
| Oct 27, 2026 | 581.00 | 588.00 | 569.00 | 580.00 | 580.00 | 0.87% | 76,900 |
| Oct 26, 2026 | 525.00 | 579.00 | 525.00 | 575.00 | 575.00 | 9.32% | 213,600 |
| Oct 23, 2026 | 533.00 | 539.00 | 516.00 | 526.00 | 526.00 | -2.77% | 116,500 |
| Oct 22, 2026 | 554.00 | 560.00 | 541.00 | 541.00 | 541.00 | -2.17% | 93,700 |
| Oct 21, 2026 | 532.00 | 560.00 | 532.00 | 553.00 | 553.00 | 4.54% | 126,400 |
| Oct 20, 2026 | 550.00 | 553.00 | 528.00 | 529.00 | 529.00 | -3.11% | 106,600 |
| Oct 19, 2026 | 547.00 | 556.00 | 533.00 | 546.00 | 546.00 | -0.91% | 85,400 |
| Oct 16, 2026 | 553.00 | 577.00 | 548.00 | 551.00 | 551.00 | -0.90% | 99,000 |
| Oct 15, 2026 | 565.00 | 570.00 | 551.00 | 556.00 | 556.00 | -2.97% | 148,400 |
| Oct 14, 2026 | 592.00 | 592.00 | 572.00 | 573.00 | 573.00 | -3.21% | 93,500 |
| Oct 13, 2026 | 600.00 | 619.00 | 587.00 | 592.00 | 592.00 | -2.15% | 110,200 |
| Oct 9, 2026 | 596.00 | 609.00 | 596.00 | 605.00 | 605.00 | -1.47% | 72,000 |
| Oct 8, 2026 | 611.00 | 626.00 | 600.00 | 614.00 | 614.00 | 0.49% | 119,700 |
| Oct 7, 2026 | 625.00 | 630.00 | 611.00 | 611.00 | 611.00 | -2.24% | 88,800 |
| Oct 6, 2026 | 641.00 | 652.00 | 616.00 | 625.00 | 625.00 | -1.42% | 114,200 |
| Oct 5, 2026 | 639.00 | 650.00 | 633.00 | 634.00 | 634.00 | -2.31% | 130,100 |
| Oct 2, 2026 | 665.00 | 672.00 | 647.00 | 649.00 | 649.00 | -2.84% | 149,500 |
| Oct 1, 2026 | 702.00 | 702.00 | 667.00 | 668.00 | 668.00 | -3.47% | 201,100 |
| Sep 30, 2026 | 697.00 | 720.00 | 685.00 | 692.00 | 692.00 | -1.70% | 341,100 |
| Sep 29, 2026 | 684.00 | 770.00 | 666.00 | 704.00 | 704.00 | 1.44% | 874,700 |
| Sep 28, 2026 | 739.00 | 739.00 | 677.00 | 694.00 | 694.00 | -2.94% | 625,400 |
| Sep 25, 2026 | 760.00 | 844.00 | 698.00 | 715.00 | 715.00 | 2.14% | 3,270,500 |
| Sep 24, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 16.67% | 34,400 |
| Sep 18, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 20.00% | 63,700 |
| Sep 17, 2026 | 416.00 | 500.00 | 416.00 | 500.00 | 500.00 | 19.05% | 46,200 |
| Sep 16, 2026 | 421.00 | 422.00 | 416.00 | 420.00 | 420.00 | 0.48% | 11,900 |
| Sep 15, 2026 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.97% | 16,600 |
| Sep 14, 2026 | 413.00 | 419.00 | 413.00 | 414.00 | 414.00 | 0.24% | 11,200 |
| Sep 11, 2026 | 415.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.48% | 12,400 |
| Sep 10, 2026 | 414.00 | 417.00 | 413.00 | 415.00 | 415.00 | -0.24% | 20,300 |
| Sep 9, 2026 | 414.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.24% | 14,200 |
| Sep 8, 2026 | 415.00 | 416.00 | 413.00 | 415.00 | 415.00 | - | 12,800 |
| Sep 7, 2026 | 416.00 | 419.00 | 414.00 | 415.00 | 415.00 | - | 24,100 |
| Sep 4, 2026 | 419.00 | 424.00 | 415.00 | 415.00 | 415.00 | - | 42,800 |
| Sep 3, 2026 | 415.00 | 420.00 | 414.00 | 415.00 | 415.00 | 0.24% | 16,700 |
| Sep 2, 2026 | 417.00 | 418.00 | 414.00 | 414.00 | 414.00 | -1.43% | 32,800 |
| Sep 1, 2026 | 422.00 | 422.00 | 417.00 | 420.00 | 420.00 | -0.24% | 34,100 |
| Aug 31, 2026 | 415.00 | 423.00 | 412.00 | 421.00 | 421.00 | 1.45% | 44,500 |
| Aug 28, 2026 | 412.00 | 420.00 | 411.00 | 415.00 | 415.00 | 0.73% | 56,000 |
| Aug 27, 2026 | 413.00 | 416.00 | 411.00 | 412.00 | 412.00 | 0.24% | 21,900 |
| Aug 26, 2026 | 414.00 | 416.00 | 405.00 | 411.00 | 411.00 | -0.96% | 98,600 |
| Aug 25, 2026 | 416.00 | 418.00 | 413.00 | 415.00 | 415.00 | -0.72% | 37,000 |
| Aug 24, 2026 | 424.00 | 424.00 | 409.00 | 418.00 | 418.00 | -0.95% | 108,500 |
| Aug 21, 2026 | 425.00 | 426.00 | 420.00 | 422.00 | 422.00 | 0.24% | 63,500 |
| Aug 20, 2026 | 425.00 | 426.00 | 420.00 | 421.00 | 421.00 | - | 34,800 |
| Aug 19, 2026 | 425.00 | 427.00 | 419.00 | 421.00 | 421.00 | -2.32% | 36,400 |