MINKABU THE INFONOID, Inc. (TYO:4436)
Japan · Delayed Price · Currency is JPY 419.00
-2.00 (-0.48%)
Sep 1, 2026, 1:45 PM JST
MINKABU THE INFONOID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 452.00 | 468.00 | 450.00 | 462.00 | 462.00 | 2.67% | 74,400 |
| Jul 24, 2026 | 458.00 | 459.00 | 450.00 | 450.00 | 450.00 | -1.96% | 52,000 |
| Jul 23, 2026 | 448.00 | 460.00 | 447.00 | 459.00 | 459.00 | 2.23% | 32,700 |
| Jul 22, 2026 | 461.00 | 461.00 | 449.00 | 449.00 | 449.00 | -0.88% | 14,400 |
| Jul 21, 2026 | 448.00 | 458.00 | 444.00 | 453.00 | 453.00 | 0.89% | 19,400 |
| Jul 17, 2026 | 471.00 | 471.00 | 445.00 | 449.00 | 449.00 | -4.47% | 53,900 |
| Jul 16, 2026 | 465.00 | 470.00 | 460.00 | 470.00 | 470.00 | -0.63% | 25,600 |
| Jul 15, 2026 | 460.00 | 473.00 | 460.00 | 473.00 | 473.00 | 1.72% | 39,200 |
| Jul 14, 2026 | 451.00 | 465.00 | 445.00 | 465.00 | 465.00 | 1.53% | 20,400 |
| Jul 13, 2026 | 468.00 | 468.00 | 458.00 | 458.00 | 458.00 | -1.51% | 21,000 |
| Jul 10, 2026 | 462.00 | 467.00 | 452.00 | 465.00 | 465.00 | 1.53% | 38,900 |
| Jul 9, 2026 | 451.00 | 462.00 | 449.00 | 458.00 | 458.00 | 1.55% | 39,700 |
| Jul 8, 2026 | 440.00 | 454.00 | 440.00 | 451.00 | 451.00 | 1.12% | 29,900 |
| Jul 7, 2026 | 443.00 | 446.00 | 437.00 | 446.00 | 446.00 | -0.22% | 22,700 |
| Jul 6, 2026 | 450.00 | 450.00 | 432.00 | 447.00 | 447.00 | 3.23% | 74,300 |
| Jul 3, 2026 | 434.00 | 435.00 | 423.00 | 433.00 | 433.00 | 1.17% | 28,200 |
| Jul 2, 2026 | 426.00 | 433.00 | 425.00 | 428.00 | 428.00 | 1.42% | 32,600 |
| Jul 1, 2026 | 425.00 | 428.00 | 420.00 | 422.00 | 422.00 | -0.71% | 26,800 |
| Jun 30, 2026 | 423.00 | 426.00 | 412.00 | 425.00 | 425.00 | 2.41% | 24,300 |
| Jun 29, 2026 | 420.00 | 430.00 | 411.00 | 415.00 | 415.00 | -0.72% | 36,700 |
| Jun 26, 2026 | 418.00 | 419.00 | 408.00 | 418.00 | 418.00 | 1.46% | 41,000 |
| Jun 25, 2026 | 406.00 | 413.00 | 403.00 | 412.00 | 412.00 | 1.98% | 31,500 |
| Jun 24, 2026 | 403.00 | 409.00 | 403.00 | 404.00 | 404.00 | - | 21,800 |
| Jun 23, 2026 | 410.00 | 412.00 | 402.00 | 404.00 | 404.00 | -1.22% | 67,400 |
| Jun 22, 2026 | 407.00 | 414.00 | 407.00 | 409.00 | 409.00 | - | 31,300 |
| Jun 19, 2026 | 414.00 | 416.00 | 407.00 | 409.00 | 409.00 | -0.73% | 31,800 |