INFRONEER Holdings Inc. (TYO:5076)
Japan · Delayed Price · Currency is JPY 1,906.00
+23.50 (1.25%)
Nov 21, 2025, 3:30 PM JST
INFRONEER Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 843,900 |
| 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 |