INFONET GROUP inc. (TYO:4444)
Japan · Delayed Price · Currency is JPY 871.00
+4.00 (0.46%)
Oct 20, 2026, 3:30 PM JST
INFONET GROUP inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 877.00 | 896.00 | 870.00 | 871.00 | 871.00 | 0.46% | 3,200 |
| Oct 19, 2026 | 864.00 | 894.00 | 863.00 | 867.00 | 867.00 | 0.35% | 2,600 |
| Oct 16, 2026 | 859.00 | 894.00 | 855.00 | 864.00 | 864.00 | -0.35% | 3,200 |
| Oct 15, 2026 | 865.00 | 885.00 | 865.00 | 867.00 | 867.00 | -0.91% | 2,800 |
| Oct 14, 2026 | 885.00 | 888.00 | 854.00 | 875.00 | 875.00 | -1.69% | 4,800 |
| Oct 13, 2026 | 901.00 | 917.00 | 890.00 | 890.00 | 890.00 | -2.31% | 4,800 |
| Oct 9, 2026 | 921.00 | 921.00 | 911.00 | 911.00 | 911.00 | -0.98% | 1,800 |
| Oct 8, 2026 | 930.00 | 930.00 | 919.00 | 920.00 | 920.00 | -1.08% | 1,800 |
| Oct 7, 2026 | 937.00 | 937.00 | 930.00 | 930.00 | 930.00 | 0.87% | 900 |
| Oct 6, 2026 | 923.00 | 930.00 | 922.00 | 922.00 | 922.00 | -0.86% | 1,300 |
| Oct 5, 2026 | 922.00 | 933.00 | 922.00 | 930.00 | 930.00 | -0.53% | 1,100 |
| Oct 1, 2026 | 936.00 | 946.00 | 929.00 | 935.00 | 935.00 | 0.11% | 4,500 |
| Sep 30, 2026 | 932.00 | 937.00 | 932.00 | 934.00 | 934.00 | -0.32% | 600 |
| Sep 29, 2026 | 950.00 | 954.00 | 930.00 | 937.00 | 937.00 | -5.83% | 5,800 |
| Sep 28, 2026 | 998.00 | 998.00 | 992.00 | 995.00 | 995.00 | 1.53% | 5,900 |
| Sep 25, 2026 | 962.00 | 988.00 | 961.00 | 980.00 | 980.00 | 2.30% | 1,800 |
| Sep 24, 2026 | 956.00 | 990.00 | 956.00 | 958.00 | 958.00 | 0.84% | 5,200 |
| Sep 18, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.31% | 3,200 |
| Sep 17, 2026 | 956.00 | 956.00 | 950.00 | 953.00 | 953.00 | -3.74% | 3,300 |
| Sep 16, 2026 | 955.00 | 990.00 | 955.00 | 990.00 | 990.00 | 3.66% | 2,700 |
| Sep 15, 2026 | 943.00 | 960.00 | 943.00 | 955.00 | 955.00 | 1.27% | 2,700 |
| Sep 14, 2026 | 949.00 | 949.00 | 943.00 | 943.00 | 943.00 | -0.53% | 400 |
| Sep 11, 2026 | 940.00 | 948.00 | 939.00 | 948.00 | 948.00 | 0.32% | 900 |
| Sep 10, 2026 | 945.00 | 947.00 | 938.00 | 945.00 | 945.00 | 0.11% | 2,200 |
| Sep 9, 2026 | 946.00 | 946.00 | 942.00 | 944.00 | 944.00 | -0.21% | 1,500 |
| Sep 8, 2026 | 951.00 | 959.00 | 946.00 | 946.00 | 946.00 | -1.56% | 2,700 |
| Sep 7, 2026 | 961.00 | 961.00 | 960.00 | 961.00 | 961.00 | -0.72% | 1,600 |
| Sep 4, 2026 | 965.00 | 968.00 | 965.00 | 968.00 | 968.00 | 1.36% | 200 |
| Sep 3, 2026 | 950.00 | 969.00 | 950.00 | 955.00 | 955.00 | 0.32% | 1,900 |
| Sep 2, 2026 | 965.00 | 965.00 | 952.00 | 952.00 | 952.00 | 0.21% | 900 |
| Sep 1, 2026 | 967.00 | 967.00 | 950.00 | 950.00 | 950.00 | -0.21% | 1,700 |
| Aug 31, 2026 | 955.00 | 955.00 | 951.00 | 952.00 | 952.00 | 0.21% | 2,300 |
| Aug 28, 2026 | 950.00 | 953.00 | 950.00 | 950.00 | 950.00 | - | 500 |
| Aug 27, 2026 | 943.00 | 950.00 | 943.00 | 950.00 | 950.00 | 0.32% | 300 |
| Aug 26, 2026 | 958.00 | 958.00 | 946.00 | 947.00 | 947.00 | 0.42% | 2,100 |
| Aug 25, 2026 | 951.00 | 965.00 | 932.00 | 943.00 | 943.00 | -0.74% | 8,700 |
| Aug 24, 2026 | 953.00 | 953.00 | 950.00 | 950.00 | 950.00 | -0.11% | 2,800 |
| Aug 21, 2026 | 960.00 | 966.00 | 951.00 | 951.00 | 951.00 | -0.11% | 1,700 |
| Aug 20, 2026 | 960.00 | 962.00 | 951.00 | 952.00 | 952.00 | 0.21% | 1,800 |
| Aug 19, 2026 | 950.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.04% | 3,300 |
| Aug 18, 2026 | 960.00 | 973.00 | 958.00 | 960.00 | 960.00 | - | 2,300 |
| Aug 17, 2026 | 946.00 | 968.00 | 945.00 | 960.00 | 960.00 | -0.10% | 3,400 |
| Aug 13, 2026 | 960.00 | 961.00 | 948.00 | 961.00 | 961.00 | 0.95% | 3,200 |
| Aug 12, 2026 | 950.00 | 961.00 | 950.00 | 952.00 | 952.00 | 0.21% | 1,400 |
| Aug 10, 2026 | 950.00 | 965.00 | 950.00 | 950.00 | 950.00 | 0.21% | 1,900 |
| Aug 7, 2026 | 956.00 | 1,003.00 | 945.00 | 948.00 | 948.00 | -2.07% | 7,200 |
| Aug 6, 2026 | 979.00 | 979.00 | 950.00 | 968.00 | 968.00 | -2.62% | 3,200 |
| Aug 5, 2026 | 970.00 | 1,050.00 | 960.00 | 994.00 | 994.00 | 5.74% | 21,000 |
| Aug 4, 2026 | 917.00 | 940.00 | 917.00 | 940.00 | 940.00 | 2.73% | 2,100 |
| Aug 3, 2026 | 927.00 | 927.00 | 912.00 | 915.00 | 915.00 | -2.24% | 600 |