MINKABU THE INFONOID, Inc. (TYO:4436)
Japan · Delayed Price · Currency is JPY 605.00
-9.00 (-1.47%)
Oct 9, 2026, 3:30 PM JST
MINKABU THE INFONOID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 427.00 | 433.00 | 426.00 | 431.00 | 431.00 | - | 36,700 |
| Aug 17, 2026 | 419.00 | 439.00 | 415.00 | 431.00 | 431.00 | -8.49% | 230,700 |
| Aug 14, 2026 | 459.00 | 472.00 | 456.00 | 471.00 | 471.00 | 3.52% | 76,700 |
| Aug 13, 2026 | 456.00 | 460.00 | 451.00 | 455.00 | 455.00 | -0.22% | 30,600 |
| Aug 12, 2026 | 456.00 | 458.00 | 450.00 | 456.00 | 456.00 | - | 16,800 |
| Aug 10, 2026 | 446.00 | 456.00 | 446.00 | 456.00 | 456.00 | 2.01% | 29,900 |
| Aug 7, 2026 | 448.00 | 451.00 | 446.00 | 447.00 | 447.00 | -0.22% | 11,400 |
| Aug 6, 2026 | 452.00 | 454.00 | 448.00 | 448.00 | 448.00 | -1.10% | 10,800 |
| Aug 5, 2026 | 454.00 | 459.00 | 451.00 | 453.00 | 453.00 | -0.44% | 24,200 |
| Aug 4, 2026 | 458.00 | 458.00 | 452.00 | 455.00 | 455.00 | -0.66% | 12,700 |
| Aug 3, 2026 | 464.00 | 464.00 | 447.00 | 458.00 | 458.00 | 0.88% | 17,800 |
| Jul 31, 2026 | 457.00 | 461.00 | 452.00 | 454.00 | 454.00 | -0.66% | 20,000 |
| Jul 30, 2026 | 449.00 | 458.00 | 449.00 | 457.00 | 457.00 | 0.66% | 12,600 |
| Jul 29, 2026 | 455.00 | 466.00 | 450.00 | 454.00 | 454.00 | 0.89% | 28,200 |
| Jul 28, 2026 | 455.00 | 456.00 | 448.00 | 450.00 | 450.00 | -2.60% | 51,200 |