infoNet inc. (TYO:4444)
Japan · Delayed Price · Currency is JPY 910.00
-4.00 (-0.44%)
At close: Mar 27, 2026
infoNet inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 914.00 | 925.00 | 906.00 | 910.00 | 910.00 | -0.44% | 4,300 |
| Mar 26, 2026 | 915.00 | 915.00 | 905.00 | 914.00 | 914.00 | 0.11% | 2,700 |
| Mar 25, 2026 | 901.00 | 913.00 | 887.00 | 913.00 | 913.00 | 1.44% | 2,500 |
| Mar 24, 2026 | 892.00 | 904.00 | 892.00 | 900.00 | 900.00 | 1.12% | 1,300 |
| Mar 23, 2026 | 905.00 | 905.00 | 890.00 | 890.00 | 890.00 | -1.66% | 7,100 |
| Mar 19, 2026 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | -0.22% | 2,400 |
| Mar 18, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 0.22% | 100 |
| Mar 17, 2026 | 907.00 | 907.00 | 905.00 | 905.00 | 905.00 | -0.22% | 1,100 |
| Mar 16, 2026 | 907.00 | 907.00 | 902.00 | 907.00 | 907.00 | - | 1,000 |
| Mar 13, 2026 | 913.00 | 913.00 | 902.00 | 907.00 | 907.00 | -0.66% | 1,300 |
| Mar 12, 2026 | 906.00 | 913.00 | 906.00 | 913.00 | 913.00 | -1.30% | 700 |
| Mar 11, 2026 | 909.00 | 925.00 | 907.00 | 925.00 | 925.00 | 1.76% | 2,600 |
| Mar 10, 2026 | 908.00 | 917.00 | 901.00 | 909.00 | 909.00 | 1.79% | 1,900 |
| Mar 9, 2026 | 914.00 | 914.00 | 860.00 | 893.00 | 893.00 | -2.30% | 5,900 |
| Mar 6, 2026 | 903.00 | 920.00 | 903.00 | 914.00 | 914.00 | 1.22% | 1,400 |
| Mar 5, 2026 | 901.00 | 904.00 | 901.00 | 903.00 | 903.00 | 1.92% | 600 |
| Mar 4, 2026 | 917.00 | 918.00 | 858.00 | 886.00 | 886.00 | -4.94% | 7,500 |
| Mar 3, 2026 | 930.00 | 934.00 | 924.00 | 932.00 | 932.00 | 0.22% | 900 |
| Mar 2, 2026 | 930.00 | 938.00 | 920.00 | 930.00 | 930.00 | 0.65% | 2,700 |
| Feb 27, 2026 | 919.00 | 929.00 | 915.00 | 924.00 | 924.00 | -0.43% | 2,500 |
| Feb 26, 2026 | 930.00 | 930.00 | 914.00 | 928.00 | 928.00 | 0.11% | 3,400 |
| Feb 25, 2026 | 917.00 | 930.00 | 917.00 | 927.00 | 927.00 | 1.09% | 500 |
| Feb 24, 2026 | 917.00 | 920.00 | 913.00 | 917.00 | 917.00 | 0.55% | 1,700 |
| Feb 20, 2026 | 914.00 | 924.00 | 912.00 | 912.00 | 912.00 | -0.22% | 1,400 |
| Feb 19, 2026 | 918.00 | 927.00 | 913.00 | 914.00 | 914.00 | -0.44% | 1,300 |
| Feb 18, 2026 | 920.00 | 924.00 | 918.00 | 918.00 | 918.00 | -0.22% | 1,500 |
| Feb 17, 2026 | 915.00 | 920.00 | 914.00 | 920.00 | 920.00 | -1.60% | 1,500 |
| Feb 16, 2026 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 1.63% | 2,500 |
| Feb 13, 2026 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | - | 2,500 |
| Feb 12, 2026 | 928.00 | 934.00 | 920.00 | 920.00 | 920.00 | -0.43% | 1,800 |
| Feb 10, 2026 | 919.00 | 924.00 | 916.00 | 924.00 | 924.00 | 0.43% | 1,200 |
| Feb 9, 2026 | 908.00 | 930.00 | 908.00 | 920.00 | 920.00 | -0.33% | 2,300 |
| Feb 6, 2026 | 902.00 | 924.00 | 902.00 | 923.00 | 923.00 | 2.33% | 1,800 |
| Feb 5, 2026 | 904.00 | 904.00 | 900.00 | 902.00 | 902.00 | -0.55% | 1,100 |
| Feb 4, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | -0.77% | 700 |
| Feb 3, 2026 | 898.00 | 914.00 | 898.00 | 914.00 | 914.00 | 0.66% | 800 |
| Feb 2, 2026 | 909.00 | 920.00 | 908.00 | 908.00 | 908.00 | 0.89% | 600 |
| Jan 30, 2026 | 900.00 | 901.00 | 900.00 | 900.00 | 900.00 | -0.11% | 800 |
| Jan 29, 2026 | 911.00 | 912.00 | 897.00 | 901.00 | 901.00 | -0.99% | 2,100 |
| Jan 28, 2026 | 932.00 | 932.00 | 910.00 | 910.00 | 910.00 | -2.47% | 2,600 |
| Jan 27, 2026 | 938.00 | 938.00 | 932.00 | 933.00 | 933.00 | 1.08% | 1,900 |
| Jan 26, 2026 | 938.00 | 938.00 | 923.00 | 923.00 | 923.00 | -0.75% | 1,900 |
| Jan 23, 2026 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 1.09% | 2,000 |
| Jan 22, 2026 | 932.00 | 935.00 | 920.00 | 920.00 | 920.00 | -0.43% | 1,600 |
| Jan 21, 2026 | 921.00 | 934.00 | 921.00 | 924.00 | 924.00 | -0.96% | 1,400 |
| Jan 20, 2026 | 932.00 | 933.00 | 920.00 | 933.00 | 933.00 | 0.76% | 1,200 |
| Jan 19, 2026 | 915.00 | 934.00 | 907.00 | 926.00 | 926.00 | 1.20% | 4,000 |
| Jan 16, 2026 | 937.00 | 937.00 | 915.00 | 915.00 | 915.00 | -1.82% | 2,900 |
| Jan 15, 2026 | 928.00 | 932.00 | 915.00 | 932.00 | 932.00 | 0.76% | 4,000 |
| Jan 14, 2026 | 919.00 | 934.00 | 919.00 | 925.00 | 925.00 | 1.65% | 1,100 |