Skip to main content
logo
INFRONEER Holdings Inc. (TYO:5076)
Japan flag Japan · Delayed Price · Currency is JPY
2,300.50
+60.00 (2.68%)
Oct 16, 2026, 3:30 PM JST

INFRONEER Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,270.002,303.002,255.002,300.502,300.502.68%1,854,900
Oct 15, 20262,241.502,265.502,233.002,240.502,240.50-1.69%2,663,200
Oct 14, 20262,300.502,312.002,261.502,279.002,279.00-0.39%1,688,700
Oct 13, 20262,253.502,302.502,238.002,288.002,288.002.14%2,561,500
Oct 9, 20262,260.002,272.502,223.002,240.002,240.00-0.88%2,140,100
Oct 8, 20262,332.002,333.002,243.502,260.002,260.00-3.15%3,410,100
Oct 7, 20262,320.002,367.002,303.502,333.502,333.500.65%2,836,800
Oct 6, 20262,325.002,375.502,307.002,318.502,318.50-0.49%4,742,500
Oct 5, 20262,296.002,366.002,285.002,330.002,330.00-13.56%10,031,800
Oct 2, 20262,732.002,752.002,691.002,695.502,695.50-2.12%1,412,900
Oct 1, 20262,806.002,806.002,694.502,754.002,754.00-0.40%1,908,000
Sep 30, 20262,746.002,774.502,734.502,765.002,765.001.23%1,259,900
Sep 29, 20262,811.002,813.502,729.002,731.502,731.50-2.86%1,520,700
Sep 28, 20262,928.002,935.002,877.002,877.002,812.00-0.69%1,541,300
Sep 25, 20262,920.002,928.002,878.502,897.002,831.55-0.55%1,135,500
Sep 24, 20262,900.002,919.002,861.002,913.002,847.190.15%1,493,400
Sep 18, 20262,876.502,908.502,850.002,908.502,842.791.54%2,649,100
Sep 17, 20262,875.002,905.002,862.002,864.502,799.780.16%1,135,600
Sep 16, 20262,827.002,874.002,825.002,860.002,795.381.60%1,477,600
Sep 15, 20262,822.002,832.002,785.002,815.002,751.40-1.21%1,305,700
Sep 14, 20262,797.002,849.502,784.002,849.502,785.122.94%1,816,300
Sep 11, 20262,725.502,798.002,719.502,768.002,705.460.07%1,612,400
Sep 10, 20262,812.002,817.002,750.002,766.002,703.51-1.21%1,667,700
Sep 9, 20262,749.002,804.002,741.502,800.002,736.741.87%1,534,700
Sep 8, 20262,765.002,798.002,748.502,748.502,686.40-0.60%962,100
Sep 7, 20262,760.002,783.002,751.502,765.002,702.530.95%931,300
Sep 4, 20262,750.502,754.502,710.502,739.002,677.12-0.60%1,285,700
Sep 3, 20262,822.502,849.002,755.502,755.502,693.25-3.30%1,846,100
Sep 2, 20262,940.502,944.002,825.502,849.502,785.12-2.48%2,170,400
Sep 1, 20262,852.502,923.002,843.002,922.002,855.982.35%1,300,700
Aug 31, 20262,840.002,872.002,827.002,855.002,790.50-0.10%1,523,700
Aug 28, 20262,839.502,880.502,815.502,858.002,793.430.60%1,330,000
Aug 27, 20262,815.002,841.002,796.502,841.002,776.811.46%958,700
Aug 26, 20262,772.002,819.502,765.002,800.002,736.741.12%957,900
Aug 25, 20262,810.002,824.002,763.002,769.002,706.440.14%958,200
Aug 24, 20262,760.002,799.502,746.502,765.002,702.530.36%1,311,900
Aug 21, 20262,715.002,755.002,706.502,755.002,692.760.36%1,225,000
Aug 20, 20262,662.002,754.502,660.002,745.002,682.983.53%1,879,800
Aug 19, 20262,763.502,770.002,651.502,651.502,591.59-4.81%2,338,600
Aug 18, 20262,830.002,847.502,772.002,785.502,722.57-1.24%1,553,500
Aug 17, 20262,860.002,868.002,805.002,820.502,756.78-0.62%1,113,000
Aug 14, 20262,744.002,838.502,737.502,838.002,773.883.43%1,955,700
Aug 13, 20262,724.002,780.002,711.002,744.002,682.002.01%1,942,200
Aug 12, 20262,658.002,692.502,621.502,690.002,629.222.18%1,649,300
Aug 10, 20262,663.502,721.002,632.502,632.502,573.020.73%2,446,300
Aug 7, 20262,550.002,780.002,534.502,613.502,554.452.53%5,204,000
Aug 6, 20262,525.002,561.002,510.002,549.002,491.410.06%1,417,700
Aug 5, 20262,525.502,549.502,517.002,547.502,489.940.59%1,552,600
Aug 4, 20262,550.002,579.502,524.502,532.502,475.28-1.50%1,254,600
Aug 3, 20262,594.002,602.002,496.002,571.002,512.91-1.00%1,777,300