infoNet inc. (TYO:4444)
Japan · Delayed Price · Currency is JPY 927.00
+28.00 (3.11%)
Jul 21, 2026, 1:41 PM JST
infoNet inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 795.00 | 799.00 | 795.00 | 799.00 | 799.00 | 1.01% | 200 |
| Jun 18, 2026 | 799.00 | 799.00 | 791.00 | 791.00 | 791.00 | -0.88% | 800 |
| Jun 17, 2026 | 787.00 | 798.00 | 781.00 | 798.00 | 798.00 | -0.13% | 2,200 |
| Jun 16, 2026 | 811.00 | 811.00 | 799.00 | 799.00 | 799.00 | 2.30% | 1,600 |
| Jun 15, 2026 | 790.00 | 790.00 | 779.00 | 781.00 | 781.00 | -1.14% | 5,600 |
| Jun 12, 2026 | 787.00 | 820.00 | 787.00 | 790.00 | 790.00 | 0.13% | 3,900 |
| Jun 11, 2026 | 808.00 | 808.00 | 789.00 | 789.00 | 789.00 | -2.23% | 3,100 |
| Jun 10, 2026 | 802.00 | 807.00 | 802.00 | 807.00 | 807.00 | - | 300 |
| Jun 9, 2026 | 806.00 | 807.00 | 806.00 | 807.00 | 807.00 | -0.37% | 1,200 |
| Jun 8, 2026 | 820.00 | 821.00 | 810.00 | 810.00 | 810.00 | -1.58% | 1,200 |
| 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 |