MINKABU THE INFONOID, Inc. (TYO:4436)
Japan · Delayed Price · Currency is JPY 455.00
+14.00 (3.17%)
Jun 5, 2026, 3:30 PM JST
MINKABU THE INFONOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 441.00 | 459.00 | 441.00 | 455.00 | 455.00 | 3.17% | 31,600 |
| Jun 4, 2026 | 450.00 | 451.00 | 436.00 | 441.00 | 441.00 | -2.43% | 66,200 |
| Jun 3, 2026 | 452.00 | 466.00 | 446.00 | 452.00 | 452.00 | 0.44% | 52,800 |
| Jun 2, 2026 | 469.00 | 470.00 | 445.00 | 450.00 | 450.00 | -2.39% | 58,200 |
| Jun 1, 2026 | 471.00 | 474.00 | 458.00 | 461.00 | 461.00 | -3.76% | 74,400 |
| May 29, 2026 | 470.00 | 489.00 | 462.00 | 479.00 | 479.00 | 0.84% | 89,900 |
| May 28, 2026 | 488.00 | 498.00 | 466.00 | 475.00 | 475.00 | -2.86% | 73,700 |
| May 27, 2026 | 499.00 | 506.00 | 484.00 | 489.00 | 489.00 | -1.81% | 98,400 |
| May 26, 2026 | 512.00 | 512.00 | 490.00 | 498.00 | 498.00 | -1.78% | 97,000 |
| May 25, 2026 | 500.00 | 514.00 | 487.00 | 507.00 | 507.00 | 4.32% | 101,100 |
| May 22, 2026 | 496.00 | 520.00 | 483.00 | 486.00 | 486.00 | -0.41% | 238,400 |
| May 21, 2026 | 555.00 | 564.00 | 484.00 | 488.00 | 488.00 | -7.22% | 948,400 |
| May 20, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 17.94% | 60,800 |
| May 19, 2026 | 448.00 | 449.00 | 435.00 | 446.00 | 446.00 | -0.45% | 51,100 |
| May 18, 2026 | 449.00 | 449.00 | 433.00 | 448.00 | 448.00 | 1.59% | 103,300 |
| May 15, 2026 | 425.00 | 441.00 | 425.00 | 441.00 | 441.00 | 3.76% | 117,000 |
| May 14, 2026 | 440.00 | 441.00 | 425.00 | 425.00 | 425.00 | -3.41% | 66,300 |
| May 13, 2026 | 435.00 | 472.00 | 429.00 | 440.00 | 440.00 | 0.92% | 174,000 |
| May 12, 2026 | 437.00 | 437.00 | 421.00 | 436.00 | 436.00 | -0.91% | 41,300 |
| May 11, 2026 | 432.00 | 447.00 | 425.00 | 440.00 | 440.00 | 2.80% | 82,200 |
| May 8, 2026 | 415.00 | 432.00 | 415.00 | 428.00 | 428.00 | 1.90% | 28,000 |
| May 7, 2026 | 422.00 | 422.00 | 417.00 | 420.00 | 420.00 | -0.24% | 22,400 |
| May 1, 2026 | 423.00 | 423.00 | 416.00 | 421.00 | 421.00 | 1.45% | 11,900 |
| Apr 30, 2026 | 417.00 | 421.00 | 415.00 | 415.00 | 415.00 | -2.35% | 13,600 |
| Apr 28, 2026 | 420.00 | 425.00 | 413.00 | 425.00 | 425.00 | 1.67% | 13,600 |
| Apr 27, 2026 | 416.00 | 418.00 | 410.00 | 418.00 | 418.00 | 0.48% | 19,600 |
| Apr 24, 2026 | 423.00 | 423.00 | 416.00 | 416.00 | 416.00 | -1.65% | 9,100 |
| Apr 23, 2026 | 422.00 | 424.00 | 415.00 | 423.00 | 423.00 | -0.47% | 18,200 |
| Apr 22, 2026 | 432.00 | 432.00 | 425.00 | 425.00 | 425.00 | -0.70% | 10,900 |
| Apr 21, 2026 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | -0.70% | 11,300 |
| Apr 20, 2026 | 424.00 | 431.00 | 423.00 | 431.00 | 431.00 | 0.23% | 19,800 |
| Apr 17, 2026 | 427.00 | 430.00 | 425.00 | 430.00 | 430.00 | 1.18% | 13,900 |
| Apr 16, 2026 | 426.00 | 429.00 | 418.00 | 425.00 | 425.00 | -0.70% | 23,900 |
| Apr 15, 2026 | 421.00 | 433.00 | 414.00 | 428.00 | 428.00 | 1.90% | 40,700 |
| Apr 14, 2026 | 415.00 | 422.00 | 414.00 | 420.00 | 420.00 | 1.94% | 24,800 |
| Apr 13, 2026 | 415.00 | 415.00 | 411.00 | 412.00 | 412.00 | -0.72% | 11,500 |
| Apr 10, 2026 | 420.00 | 420.00 | 411.00 | 415.00 | 415.00 | -1.66% | 40,400 |
| Apr 9, 2026 | 428.00 | 428.00 | 419.00 | 422.00 | 422.00 | -2.09% | 20,700 |
| Apr 8, 2026 | 422.00 | 435.00 | 422.00 | 431.00 | 431.00 | 3.61% | 33,900 |
| Apr 7, 2026 | 410.00 | 419.00 | 410.00 | 416.00 | 416.00 | 1.22% | 27,300 |
| Apr 6, 2026 | 410.00 | 415.00 | 408.00 | 411.00 | 411.00 | 0.49% | 22,200 |
| Apr 3, 2026 | 411.00 | 417.00 | 409.00 | 409.00 | 409.00 | -0.97% | 32,500 |
| Apr 2, 2026 | 418.00 | 425.00 | 407.00 | 413.00 | 413.00 | -1.67% | 39,400 |
| 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 |