infoNet inc. (TYO:4444)
Japan · Delayed Price · Currency is JPY 955.00
+3.00 (0.32%)
Sep 3, 2026, 12:47 PM JST
infoNet inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 932.00 | 936.00 | 929.00 | 936.00 | 936.00 | 0.97% | 2,000 |
| Jul 30, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 1.64% | 300 |
| Jul 29, 2026 | 923.00 | 927.00 | 906.00 | 912.00 | 912.00 | 0.11% | 2,500 |
| Jul 28, 2026 | 908.00 | 920.00 | 908.00 | 911.00 | 911.00 | -0.87% | 1,300 |
| Jul 27, 2026 | 926.00 | 927.00 | 918.00 | 919.00 | 919.00 | -0.43% | 1,600 |
| Jul 24, 2026 | 911.00 | 923.00 | 911.00 | 923.00 | 923.00 | -0.22% | 600 |
| Jul 23, 2026 | 923.00 | 928.00 | 913.00 | 925.00 | 925.00 | 1.76% | 1,400 |
| Jul 22, 2026 | 924.00 | 924.00 | 909.00 | 909.00 | 909.00 | -1.94% | 500 |
| Jul 21, 2026 | 899.00 | 928.00 | 899.00 | 927.00 | 927.00 | 3.11% | 2,900 |
| Jul 17, 2026 | 915.00 | 915.00 | 899.00 | 899.00 | 899.00 | -1.86% | 2,000 |
| Jul 16, 2026 | 911.00 | 925.00 | 911.00 | 916.00 | 916.00 | 0.66% | 1,200 |
| Jul 15, 2026 | 906.00 | 918.00 | 906.00 | 910.00 | 910.00 | 0.55% | 800 |
| Jul 14, 2026 | 911.00 | 915.00 | 905.00 | 905.00 | 905.00 | -0.66% | 800 |
| Jul 13, 2026 | 920.00 | 928.00 | 910.00 | 911.00 | 911.00 | -0.98% | 3,600 |
| Jul 10, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.11% | 1,100 |
| Jul 9, 2026 | 918.00 | 923.00 | 918.00 | 921.00 | 921.00 | 0.44% | 2,200 |
| Jul 8, 2026 | 906.00 | 918.00 | 906.00 | 917.00 | 917.00 | 1.89% | 1,100 |
| Jul 7, 2026 | 905.00 | 916.00 | 900.00 | 900.00 | 900.00 | 1.12% | 3,800 |
| Jul 6, 2026 | 897.00 | 910.00 | 886.00 | 890.00 | 890.00 | -0.78% | 6,500 |
| Jul 3, 2026 | 863.00 | 897.00 | 863.00 | 897.00 | 897.00 | 2.99% | 1,200 |
| Jul 2, 2026 | 888.00 | 888.00 | 871.00 | 871.00 | 871.00 | -2.79% | 1,500 |
| Jul 1, 2026 | 897.00 | 897.00 | 875.00 | 896.00 | 896.00 | 3.11% | 2,800 |
| Jun 30, 2026 | 878.00 | 899.00 | 860.00 | 869.00 | 869.00 | 6.11% | 12,900 |
| Jun 29, 2026 | 798.00 | 819.00 | 790.00 | 819.00 | 819.00 | 3.02% | 4,400 |
| Jun 26, 2026 | 786.00 | 795.00 | 786.00 | 795.00 | 795.00 | 0.38% | 1,300 |
| Jun 25, 2026 | 781.00 | 792.00 | 781.00 | 792.00 | 792.00 | 0.13% | 600 |
| Jun 24, 2026 | 780.00 | 791.00 | 780.00 | 791.00 | 791.00 | 0.76% | 1,600 |
| Jun 23, 2026 | 792.00 | 792.00 | 780.00 | 785.00 | 785.00 | -0.88% | 800 |
| Jun 22, 2026 | 790.00 | 793.00 | 790.00 | 792.00 | 792.00 | -0.88% | 1,200 |