Skip to main content
logo
INFRONEER Holdings Inc. (TYO:5076)
Japan flag Japan · Delayed Price · Currency is JPY
2,296.50
-25.50 (-1.10%)
Mar 26, 2026, 3:30 PM JST

INFRONEER Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,345.002,345.002,312.002,322.002,322.001.09%1,390,600
Mar 24, 20262,314.002,314.002,266.002,297.002,297.002.68%1,481,700
Mar 23, 20262,270.002,300.002,208.002,237.002,237.00-3.20%2,000,100
Mar 19, 20262,365.002,369.502,311.002,311.002,311.00-3.97%1,268,100
Mar 18, 20262,355.502,406.502,333.502,406.502,406.503.55%1,175,700
Mar 17, 20262,323.002,343.002,309.502,324.002,324.001.40%736,500
Mar 16, 20262,275.002,298.002,271.502,292.002,292.000.22%955,800
Mar 13, 20262,265.002,311.502,264.002,287.002,287.00-1.72%2,520,000
Mar 12, 20262,369.002,369.002,316.502,327.002,327.00-2.23%1,648,200
Mar 11, 20262,403.002,435.002,378.002,380.002,380.000.63%1,767,200
Mar 10, 20262,365.002,382.502,338.002,365.002,365.001.63%1,700,500
Mar 9, 20262,280.002,337.502,271.002,327.002,327.00-4.24%2,191,500
Mar 6, 20262,376.502,430.002,368.002,430.002,430.000.14%1,592,900
Mar 5, 20262,470.002,480.502,405.002,426.502,426.501.29%1,754,500
Mar 4, 20262,375.002,418.502,312.502,395.502,395.50-3.21%2,819,000
Mar 3, 20262,550.002,550.002,470.002,475.002,475.00-3.13%1,760,600
Mar 2, 20262,546.002,565.502,503.002,555.002,555.00-2.44%1,672,500
Feb 27, 20262,567.502,622.502,548.002,619.002,619.002.77%1,647,800
Feb 26, 20262,532.502,570.502,525.502,548.502,548.50-0.12%1,531,100
Feb 25, 20262,574.002,585.502,543.002,551.502,551.50-1.88%1,391,300
Feb 24, 20262,601.002,612.002,536.502,600.502,600.501.32%1,756,200
Feb 20, 20262,631.502,633.502,538.002,566.502,566.50-3.21%2,640,400
Feb 19, 20262,664.002,664.502,616.002,651.502,651.50-0.47%1,459,000
Feb 18, 20262,643.002,670.502,607.502,664.002,664.002.15%1,348,900
Feb 17, 20262,584.002,621.002,567.502,608.002,608.001.66%1,411,700
Feb 16, 20262,582.002,597.002,514.502,565.502,565.500.12%3,319,900
Feb 13, 20262,624.502,652.002,550.502,562.502,562.50-1.25%4,126,400
Feb 12, 20262,674.002,674.502,560.502,595.002,595.00-2.00%4,131,500
Feb 10, 20262,738.002,785.002,600.002,648.002,648.00-0.24%11,472,200
Feb 9, 20262,583.002,654.502,552.002,654.502,654.504.71%3,172,100
Feb 6, 20262,494.502,544.502,480.002,535.002,535.001.83%2,370,700
Feb 5, 20262,440.002,493.002,410.502,489.502,489.502.20%1,865,400
Feb 4, 20262,437.002,454.002,409.002,436.002,436.000.79%1,349,100
Feb 3, 20262,361.002,420.002,355.502,417.002,417.004.27%1,482,500
Feb 2, 20262,342.002,371.002,313.002,318.002,318.000.09%1,910,400
Jan 30, 20262,333.502,348.002,295.002,316.002,316.00-0.37%1,124,700
Jan 29, 20262,300.002,324.502,256.002,324.502,324.500.96%1,303,200
Jan 28, 20262,319.002,326.502,288.502,302.502,302.50-1.05%1,262,100
Jan 27, 20262,301.002,334.502,290.502,327.002,327.001.17%1,103,100
Jan 26, 20262,322.502,357.502,293.002,300.002,300.00-0.84%1,805,500
Jan 23, 20262,297.002,322.002,289.002,319.502,319.501.33%1,053,300
Jan 22, 20262,314.002,319.002,285.002,289.002,289.000.22%1,095,500
Jan 21, 20262,253.002,305.502,248.002,284.002,284.00-0.31%1,097,700
Jan 20, 20262,306.502,309.002,276.502,291.002,291.00-0.63%992,200
Jan 19, 20262,303.502,324.002,266.002,305.502,305.50-0.80%1,138,400
Jan 16, 20262,280.002,336.002,272.002,324.002,324.001.04%1,214,300
Jan 15, 20262,251.002,304.502,250.502,300.002,300.001.88%1,290,800
Jan 14, 20262,285.002,295.002,256.002,257.502,257.50-0.38%1,799,000
Jan 13, 20262,268.002,283.502,244.002,266.002,266.001.23%1,587,700
Jan 9, 20262,206.502,247.002,192.002,238.502,238.501.22%1,389,000