INFRONEER Holdings Inc. (TYO:5076)
Japan · Delayed Price · Currency is JPY 1,691.50
+1.50 (0.09%)
Oct 24, 2025, 3:30 PM JST
INFRONEER Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,700.00 | 1,705.50 | 1,681.50 | 1,691.50 | 1,691.50 | 0.09% | 955,100 |
| Oct 23, 2025 | 1,657.50 | 1,690.00 | 1,653.00 | 1,690.00 | 1,690.00 | 1.32% | 1,012,200 |
| Oct 22, 2025 | 1,648.00 | 1,676.00 | 1,638.00 | 1,668.00 | 1,668.00 | 2.11% | 1,448,700 |
| Oct 21, 2025 | 1,669.00 | 1,669.00 | 1,633.50 | 1,633.50 | 1,633.50 | -1.51% | 1,693,700 |
| Oct 20, 2025 | 1,666.00 | 1,674.50 | 1,644.50 | 1,658.50 | 1,658.50 | 0.21% | 999,400 |
| Oct 17, 2025 | 1,646.00 | 1,655.00 | 1,633.00 | 1,655.00 | 1,655.00 | 1.38% | 1,377,700 |
| Oct 16, 2025 | 1,665.00 | 1,681.00 | 1,632.00 | 1,632.50 | 1,632.50 | -1.54% | 1,856,300 |
| Oct 15, 2025 | 1,637.00 | 1,666.00 | 1,635.00 | 1,658.00 | 1,658.00 | 1.56% | 2,022,300 |
| Oct 14, 2025 | 1,678.00 | 1,689.00 | 1,623.00 | 1,632.50 | 1,632.50 | -3.86% | 3,218,400 |
| Oct 10, 2025 | 1,738.50 | 1,742.50 | 1,691.00 | 1,698.00 | 1,698.00 | -3.08% | 2,105,600 |
| Oct 9, 2025 | 1,736.00 | 1,754.50 | 1,727.00 | 1,752.00 | 1,752.00 | 0.92% | 2,068,600 |
| Oct 8, 2025 | 1,716.00 | 1,742.50 | 1,712.00 | 1,736.00 | 1,736.00 | 0.81% | 2,006,300 |
| Oct 7, 2025 | 1,709.00 | 1,729.50 | 1,691.50 | 1,722.00 | 1,722.00 | 1.62% | 2,670,400 |
| Oct 6, 2025 | 1,706.50 | 1,723.50 | 1,680.50 | 1,694.50 | 1,694.50 | 1.68% | 2,419,700 |
| Oct 3, 2025 | 1,706.00 | 1,715.00 | 1,666.50 | 1,666.50 | 1,666.50 | -2.49% | 2,371,800 |
| Oct 2, 2025 | 1,660.00 | 1,717.50 | 1,648.00 | 1,709.00 | 1,709.00 | 2.18% | 3,146,200 |
| Oct 1, 2025 | 1,664.00 | 1,695.50 | 1,627.50 | 1,672.50 | 1,672.50 | 8.67% | 8,305,400 |
| Sep 30, 2025 | 1,539.50 | 1,546.50 | 1,515.00 | 1,539.00 | 1,539.00 | 0.23% | 1,488,800 |
| Sep 29, 2025 | 1,529.50 | 1,544.00 | 1,515.50 | 1,535.50 | 1,535.50 | -0.94% | 1,165,400 |
| Sep 26, 2025 | 1,540.00 | 1,562.00 | 1,536.00 | 1,550.00 | 1,520.00 | 1.27% | 1,538,100 |
| Sep 25, 2025 | 1,532.00 | 1,543.00 | 1,528.00 | 1,530.50 | 1,500.88 | 0.07% | 1,006,000 |
| Sep 24, 2025 | 1,520.00 | 1,533.50 | 1,520.00 | 1,529.50 | 1,499.90 | 0.79% | 1,462,500 |
| Sep 22, 2025 | 1,530.00 | 1,539.00 | 1,516.00 | 1,517.50 | 1,488.13 | -0.36% | 899,900 |
| Sep 19, 2025 | 1,527.00 | 1,533.00 | 1,520.00 | 1,523.00 | 1,493.52 | 0.83% | 1,343,600 |
| Sep 18, 2025 | 1,507.00 | 1,517.00 | 1,489.00 | 1,510.50 | 1,481.26 | 0.03% | 964,600 |
| Sep 17, 2025 | 1,539.00 | 1,539.50 | 1,509.00 | 1,510.00 | 1,480.77 | -1.31% | 1,120,400 |
| Sep 16, 2025 | 1,518.50 | 1,540.00 | 1,517.50 | 1,530.00 | 1,500.39 | 1.39% | 1,416,200 |
| Sep 12, 2025 | 1,521.00 | 1,526.00 | 1,509.00 | 1,509.00 | 1,479.79 | -0.79% | 975,800 |
| Sep 11, 2025 | 1,515.00 | 1,534.00 | 1,511.00 | 1,521.00 | 1,491.56 | 0.33% | 975,800 |
| Sep 10, 2025 | 1,512.00 | 1,521.50 | 1,509.00 | 1,516.00 | 1,486.66 | 0.07% | 776,700 |
| Sep 9, 2025 | 1,524.50 | 1,538.00 | 1,511.50 | 1,515.00 | 1,485.68 | -0.56% | 1,125,100 |
| Sep 8, 2025 | 1,512.50 | 1,529.00 | 1,505.50 | 1,523.50 | 1,494.01 | 0.66% | 893,400 |
| Sep 5, 2025 | 1,516.00 | 1,516.00 | 1,498.00 | 1,513.50 | 1,484.21 | 0.13% | 906,600 |
| Sep 4, 2025 | 1,499.50 | 1,516.00 | 1,497.50 | 1,511.50 | 1,482.25 | 1.51% | 1,248,200 |
| Sep 3, 2025 | 1,497.00 | 1,502.00 | 1,482.00 | 1,489.00 | 1,460.18 | -0.07% | 1,668,100 |
| Sep 2, 2025 | 1,484.00 | 1,495.00 | 1,481.00 | 1,490.00 | 1,461.16 | 0.40% | 1,050,900 |
| Sep 1, 2025 | 1,468.00 | 1,486.00 | 1,456.50 | 1,484.00 | 1,455.28 | 0.78% | 1,582,000 |
| Aug 29, 2025 | 1,447.50 | 1,478.00 | 1,440.50 | 1,472.50 | 1,444.01 | 2.01% | 1,583,600 |
| Aug 28, 2025 | 1,425.00 | 1,444.50 | 1,425.00 | 1,443.50 | 1,415.57 | 1.40% | 923,300 |
| Aug 27, 2025 | 1,414.00 | 1,428.50 | 1,412.00 | 1,423.50 | 1,395.96 | 0.67% | 798,500 |
| Aug 26, 2025 | 1,433.50 | 1,435.00 | 1,414.00 | 1,414.00 | 1,386.64 | -1.43% | 1,277,700 |
| Aug 25, 2025 | 1,451.00 | 1,453.50 | 1,433.50 | 1,434.50 | 1,406.74 | -1.27% | 1,249,800 |
| Aug 22, 2025 | 1,419.00 | 1,453.50 | 1,416.50 | 1,453.00 | 1,424.88 | 3.16% | 1,768,000 |
| Aug 21, 2025 | 1,414.00 | 1,414.00 | 1,396.50 | 1,408.50 | 1,381.25 | -0.18% | 771,200 |
| Aug 20, 2025 | 1,403.00 | 1,411.00 | 1,396.50 | 1,411.00 | 1,383.70 | 0.57% | 1,021,300 |
| Aug 19, 2025 | 1,390.00 | 1,404.00 | 1,387.00 | 1,403.00 | 1,375.85 | 1.41% | 1,048,600 |
| Aug 18, 2025 | 1,381.00 | 1,386.50 | 1,376.00 | 1,383.50 | 1,356.73 | 0.58% | 771,000 |
| Aug 15, 2025 | 1,366.00 | 1,378.50 | 1,361.00 | 1,375.50 | 1,348.88 | 0.07% | 781,500 |
| Aug 14, 2025 | 1,370.50 | 1,375.50 | 1,360.00 | 1,374.50 | 1,347.90 | -0.72% | 1,304,000 |
| Aug 13, 2025 | 1,383.00 | 1,391.50 | 1,376.00 | 1,384.50 | 1,357.71 | -0.75% | 1,575,400 |