infoNet inc. (TYO:4444)
Japan · Delayed Price · Currency is JPY 823.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
infoNet inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 821.00 | 840.00 | 821.00 | 823.00 | 823.00 | -0.12% | 500 |
| Jun 3, 2026 | 835.00 | 836.00 | 824.00 | 824.00 | 824.00 | -1.32% | 2,400 |
| Jun 2, 2026 | 845.00 | 845.00 | 831.00 | 835.00 | 835.00 | -2.68% | 1,700 |
| Jun 1, 2026 | 848.00 | 875.00 | 848.00 | 858.00 | 858.00 | 1.18% | 3,500 |
| May 29, 2026 | 835.00 | 848.00 | 827.00 | 848.00 | 848.00 | -0.24% | 2,100 |
| May 28, 2026 | 850.00 | 866.00 | 836.00 | 850.00 | 850.00 | 0.12% | 4,500 |
| May 27, 2026 | 849.00 | 849.00 | 848.00 | 849.00 | 849.00 | 0.35% | 700 |
| May 26, 2026 | 839.00 | 846.00 | 836.00 | 846.00 | 846.00 | 1.20% | 2,500 |
| May 25, 2026 | 836.00 | 836.00 | 827.00 | 836.00 | 836.00 | - | 2,000 |
| May 22, 2026 | 829.00 | 845.00 | 828.00 | 836.00 | 836.00 | 1.83% | 2,800 |
| May 21, 2026 | 813.00 | 821.00 | 813.00 | 821.00 | 821.00 | -0.36% | 1,300 |
| May 20, 2026 | 854.00 | 854.00 | 811.00 | 824.00 | 824.00 | - | 7,000 |
| May 19, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | -1.79% | 300 |
| May 18, 2026 | 826.00 | 849.00 | 814.00 | 839.00 | 839.00 | 3.33% | 4,400 |
| May 15, 2026 | 805.00 | 813.00 | 805.00 | 812.00 | 812.00 | - | 1,100 |
| May 14, 2026 | 809.00 | 815.00 | 808.00 | 812.00 | 812.00 | -0.37% | 800 |
| May 13, 2026 | 817.00 | 817.00 | 800.00 | 815.00 | 815.00 | 0.62% | 2,500 |
| May 12, 2026 | 801.00 | 810.00 | 801.00 | 810.00 | 810.00 | 1.12% | 3,200 |
| May 11, 2026 | 816.00 | 816.00 | 800.00 | 801.00 | 801.00 | -2.20% | 7,600 |
| May 8, 2026 | 805.00 | 824.00 | 801.00 | 819.00 | 819.00 | 1.74% | 3,800 |
| May 7, 2026 | 812.00 | 826.00 | 805.00 | 805.00 | 805.00 | -1.83% | 4,500 |
| May 1, 2026 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | -0.85% | 5,200 |
| Apr 30, 2026 | 840.00 | 840.00 | 827.00 | 827.00 | 827.00 | -1.90% | 7,200 |
| Apr 28, 2026 | 847.00 | 847.00 | 840.00 | 843.00 | 843.00 | -0.47% | 3,700 |
| Apr 27, 2026 | 854.00 | 854.00 | 841.00 | 847.00 | 847.00 | -1.05% | 3,800 |
| Apr 24, 2026 | 866.00 | 866.00 | 856.00 | 856.00 | 856.00 | -0.12% | 900 |
| Apr 23, 2026 | 872.00 | 874.00 | 840.00 | 857.00 | 857.00 | -0.92% | 2,700 |
| Apr 22, 2026 | 874.00 | 874.00 | 865.00 | 865.00 | 865.00 | -1.03% | 1,600 |
| Apr 21, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | 100 |
| Apr 20, 2026 | 877.00 | 880.00 | 874.00 | 874.00 | 874.00 | -0.34% | 1,200 |
| Apr 17, 2026 | 883.00 | 883.00 | 876.00 | 877.00 | 877.00 | 0.34% | 500 |
| Apr 16, 2026 | 876.00 | 885.00 | 871.00 | 874.00 | 874.00 | -0.11% | 4,000 |
| Apr 15, 2026 | 874.00 | 880.00 | 874.00 | 875.00 | 875.00 | -0.91% | 1,500 |
| Apr 14, 2026 | 888.00 | 888.00 | 881.00 | 883.00 | 883.00 | -0.56% | 1,400 |
| Apr 13, 2026 | 890.00 | 895.00 | 888.00 | 888.00 | 888.00 | -0.22% | 1,000 |
| Apr 10, 2026 | 891.00 | 897.00 | 890.00 | 890.00 | 890.00 | -0.11% | 1,600 |
| Apr 9, 2026 | 902.00 | 902.00 | 891.00 | 891.00 | 891.00 | -1.66% | 600 |
| Apr 8, 2026 | 898.00 | 906.00 | 889.00 | 906.00 | 906.00 | 0.89% | 1,500 |
| Apr 7, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1.01% | 500 |
| Apr 6, 2026 | 883.00 | 889.00 | 883.00 | 889.00 | 889.00 | - | 500 |
| Apr 3, 2026 | 890.00 | 898.00 | 889.00 | 889.00 | 889.00 | -0.11% | 1,900 |
| Apr 2, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.34% | 200 |
| Apr 1, 2026 | 882.00 | 900.00 | 882.00 | 887.00 | 887.00 | 1.72% | 1,300 |
| Mar 31, 2026 | 885.00 | 885.00 | 872.00 | 872.00 | 872.00 | -3.11% | 900 |
| Mar 30, 2026 | 865.00 | 900.00 | 865.00 | 900.00 | 900.00 | -1.10% | 2,900 |
| 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 |