INFRONEER Holdings Inc. (TYO:5076)
Japan · Delayed Price · Currency is JPY 2,138.00
0.00 (0.00%)
Dec 30, 2025, 3:30 PM JST
INFRONEER Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2,154.00 | 2,164.00 | 2,138.00 | 2,138.00 | 2,138.00 | - | 1,240,800 |
| Dec 29, 2025 | 2,130.00 | 2,151.50 | 2,122.00 | 2,138.00 | 2,138.00 | 0.28% | 1,168,100 |
| Dec 26, 2025 | 2,140.00 | 2,155.00 | 2,121.00 | 2,132.00 | 2,132.00 | -0.12% | 795,900 |
| Dec 25, 2025 | 2,133.00 | 2,134.50 | 2,118.00 | 2,134.50 | 2,134.50 | 0.64% | 627,100 |
| Dec 24, 2025 | 2,101.00 | 2,152.00 | 2,094.00 | 2,121.00 | 2,121.00 | 2.24% | 1,826,900 |
| Dec 23, 2025 | 2,062.00 | 2,082.50 | 2,057.50 | 2,074.50 | 2,074.50 | -0.12% | 887,200 |
| Dec 22, 2025 | 2,104.50 | 2,109.50 | 2,066.00 | 2,077.00 | 2,077.00 | -1.28% | 1,122,200 |
| Dec 19, 2025 | 2,086.50 | 2,112.00 | 2,074.00 | 2,104.00 | 2,104.00 | 2.04% | 1,820,400 |
| Dec 18, 2025 | 2,073.00 | 2,073.00 | 2,042.00 | 2,062.00 | 2,062.00 | 0.15% | 1,348,600 |
| Dec 17, 2025 | 2,061.00 | 2,072.50 | 2,033.50 | 2,059.00 | 2,059.00 | 0.73% | 1,188,400 |
| Dec 16, 2025 | 2,099.00 | 2,102.50 | 2,044.00 | 2,044.00 | 2,044.00 | -1.90% | 2,603,500 |
| Dec 15, 2025 | 2,068.50 | 2,087.50 | 2,047.50 | 2,083.50 | 2,083.50 | 1.81% | 1,267,500 |
| Dec 12, 2025 | 2,053.50 | 2,054.50 | 2,037.00 | 2,046.50 | 2,046.50 | 0.52% | 1,067,800 |
| Dec 11, 2025 | 2,063.00 | 2,076.00 | 2,022.00 | 2,036.00 | 2,036.00 | -0.39% | 1,545,600 |
| Dec 10, 2025 | 2,064.00 | 2,074.00 | 2,029.50 | 2,044.00 | 2,044.00 | 0.64% | 1,449,400 |
| Dec 9, 2025 | 2,023.50 | 2,046.50 | 2,005.00 | 2,031.00 | 2,031.00 | 1.04% | 1,505,500 |
| Dec 8, 2025 | 2,006.00 | 2,019.50 | 1,981.00 | 2,010.00 | 2,010.00 | 3.72% | 1,486,600 |
| Dec 5, 2025 | 1,987.00 | 1,993.00 | 1,938.00 | 1,938.00 | 1,938.00 | -1.50% | 1,215,900 |
| Dec 4, 2025 | 1,970.00 | 1,992.00 | 1,957.50 | 1,967.50 | 1,967.50 | -0.61% | 958,500 |
| Dec 3, 2025 | 1,941.00 | 1,979.50 | 1,937.00 | 1,979.50 | 1,979.50 | 1.02% | 962,900 |
| Dec 2, 2025 | 1,954.00 | 1,965.50 | 1,937.50 | 1,959.50 | 1,959.50 | -0.31% | 996,800 |
| Dec 1, 2025 | 1,992.00 | 2,005.00 | 1,953.00 | 1,965.50 | 1,965.50 | -1.99% | 1,598,600 |
| Nov 28, 2025 | 1,993.50 | 2,018.50 | 1,988.00 | 2,005.50 | 2,005.50 | 0.25% | 1,494,100 |
| Nov 27, 2025 | 2,018.00 | 2,034.50 | 1,995.00 | 2,000.50 | 2,000.50 | -1.31% | 1,321,200 |
| Nov 26, 2025 | 1,971.50 | 2,035.00 | 1,969.00 | 2,027.00 | 2,027.00 | 5.46% | 3,046,700 |
| Nov 25, 2025 | 1,943.00 | 1,946.00 | 1,910.50 | 1,922.00 | 1,922.00 | 0.84% | 1,376,600 |
| Nov 21, 2025 | 1,883.00 | 1,925.00 | 1,881.00 | 1,906.00 | 1,906.00 | 1.25% | 3,027,200 |
| Nov 20, 2025 | 1,900.00 | 1,931.50 | 1,882.50 | 1,882.50 | 1,882.50 | -0.66% | 2,444,200 |
| Nov 19, 2025 | 1,853.50 | 1,896.00 | 1,840.00 | 1,895.00 | 1,895.00 | 2.65% | 1,995,200 |
| Nov 18, 2025 | 1,882.00 | 1,896.00 | 1,837.50 | 1,846.00 | 1,846.00 | -1.26% | 1,870,600 |
| Nov 17, 2025 | 1,919.00 | 1,942.50 | 1,865.00 | 1,869.50 | 1,869.50 | -2.60% | 4,236,700 |
| Nov 14, 2025 | 1,780.50 | 1,958.00 | 1,768.00 | 1,919.50 | 1,919.50 | 6.28% | 7,297,700 |
| Nov 13, 2025 | 1,810.00 | 1,827.00 | 1,796.00 | 1,806.00 | 1,806.00 | 0.33% | 1,630,600 |
| Nov 12, 2025 | 1,775.00 | 1,813.50 | 1,768.50 | 1,800.00 | 1,800.00 | 1.52% | 1,813,100 |
| Nov 11, 2025 | 1,756.00 | 1,776.00 | 1,739.50 | 1,773.00 | 1,773.00 | 0.23% | 1,667,500 |
| Nov 10, 2025 | 1,750.00 | 1,774.00 | 1,744.50 | 1,769.00 | 1,769.00 | 1.20% | 1,365,300 |
| Nov 7, 2025 | 1,725.00 | 1,753.50 | 1,722.50 | 1,748.00 | 1,748.00 | 0.81% | 1,543,300 |
| Nov 6, 2025 | 1,710.00 | 1,738.00 | 1,692.00 | 1,734.00 | 1,734.00 | 2.48% | 2,010,000 |
| Nov 5, 2025 | 1,647.00 | 1,692.00 | 1,629.00 | 1,692.00 | 1,692.00 | 2.42% | 1,580,000 |
| Nov 4, 2025 | 1,635.00 | 1,667.50 | 1,632.50 | 1,652.00 | 1,652.00 | -0.06% | 1,262,000 |
| Oct 31, 2025 | 1,683.00 | 1,686.50 | 1,650.50 | 1,653.00 | 1,653.00 | -0.84% | 1,634,900 |
| Oct 30, 2025 | 1,657.50 | 1,668.00 | 1,646.50 | 1,667.00 | 1,667.00 | 0.79% | 878,000 |
| Oct 29, 2025 | 1,675.00 | 1,675.00 | 1,645.50 | 1,654.00 | 1,654.00 | -0.24% | 1,043,700 |
| Oct 28, 2025 | 1,688.50 | 1,710.00 | 1,657.50 | 1,658.00 | 1,658.00 | -1.81% | 2,309,900 |
| Oct 27, 2025 | 1,699.00 | 1,699.00 | 1,682.00 | 1,688.50 | 1,688.50 | -0.18% | 1,176,300 |
| 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 |