INFRONEER Holdings Inc. (TYO:5076)
Japan · Delayed Price · Currency is JPY 2,665.00
-51.00 (-1.88%)
Jun 16, 2026, 11:30 AM JST
INFRONEER Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,631.00 | 2,661.50 | 2,559.00 | 2,566.50 | 2,566.50 | -1.29% | 1,933,800 |
| Jun 11, 2026 | 2,516.00 | 2,600.00 | 2,516.00 | 2,600.00 | 2,600.00 | -0.17% | 2,000,900 |
| Jun 10, 2026 | 2,562.50 | 2,631.50 | 2,560.00 | 2,604.50 | 2,604.50 | 1.15% | 1,659,200 |
| Jun 9, 2026 | 2,603.50 | 2,635.00 | 2,558.00 | 2,575.00 | 2,575.00 | 1.40% | 2,728,300 |
| Jun 8, 2026 | 2,530.00 | 2,555.50 | 2,508.00 | 2,539.50 | 2,539.50 | -0.24% | 2,230,100 |
| Jun 5, 2026 | 2,530.00 | 2,570.00 | 2,500.50 | 2,545.50 | 2,545.50 | 2.64% | 2,675,200 |
| Jun 4, 2026 | 2,429.00 | 2,506.50 | 2,396.50 | 2,480.00 | 2,480.00 | 2.56% | 1,959,300 |
| Jun 3, 2026 | 2,404.00 | 2,444.50 | 2,387.00 | 2,418.00 | 2,418.00 | -0.12% | 1,646,300 |
| Jun 2, 2026 | 2,421.00 | 2,430.00 | 2,369.50 | 2,421.00 | 2,421.00 | - | 1,724,400 |
| Jun 1, 2026 | 2,433.00 | 2,441.00 | 2,405.00 | 2,421.00 | 2,421.00 | -1.26% | 1,550,600 |
| May 29, 2026 | 2,451.50 | 2,485.00 | 2,433.50 | 2,452.00 | 2,452.00 | 2.10% | 2,398,400 |
| May 28, 2026 | 2,401.50 | 2,431.00 | 2,373.00 | 2,401.50 | 2,401.50 | 0.90% | 1,383,600 |
| May 27, 2026 | 2,393.00 | 2,401.50 | 2,343.50 | 2,380.00 | 2,380.00 | -0.40% | 1,225,500 |
| May 26, 2026 | 2,350.50 | 2,399.00 | 2,341.50 | 2,389.50 | 2,389.50 | 1.59% | 1,172,900 |
| May 25, 2026 | 2,358.00 | 2,408.00 | 2,350.00 | 2,352.00 | 2,352.00 | 0.47% | 1,546,500 |
| May 22, 2026 | 2,379.00 | 2,393.50 | 2,333.50 | 2,341.00 | 2,341.00 | -1.33% | 1,326,800 |
| May 21, 2026 | 2,364.50 | 2,394.00 | 2,324.50 | 2,372.50 | 2,372.50 | 1.45% | 1,705,300 |
| May 20, 2026 | 2,473.50 | 2,500.00 | 2,329.00 | 2,338.50 | 2,338.50 | -5.36% | 2,663,700 |
| May 19, 2026 | 2,545.00 | 2,570.00 | 2,471.00 | 2,471.00 | 2,471.00 | -2.62% | 2,196,900 |
| May 18, 2026 | 2,500.00 | 2,571.50 | 2,431.00 | 2,537.50 | 2,537.50 | 2.03% | 5,149,300 |
| May 15, 2026 | 2,388.00 | 2,487.00 | 2,354.00 | 2,487.00 | 2,487.00 | 6.37% | 5,006,900 |
| May 14, 2026 | 2,399.00 | 2,404.00 | 2,311.50 | 2,338.00 | 2,338.00 | -2.34% | 3,197,200 |
| May 13, 2026 | 2,410.00 | 2,433.00 | 2,266.50 | 2,394.00 | 2,394.00 | 0.21% | 6,848,700 |
| May 12, 2026 | 2,354.00 | 2,421.50 | 2,308.50 | 2,389.00 | 2,389.00 | 2.31% | 3,553,200 |
| May 11, 2026 | 2,295.00 | 2,369.50 | 2,280.00 | 2,335.00 | 2,335.00 | 2.77% | 3,557,200 |
| May 8, 2026 | 2,165.00 | 2,276.50 | 2,137.00 | 2,272.00 | 2,272.00 | 5.40% | 6,392,100 |
| May 7, 2026 | 2,143.00 | 2,166.00 | 2,125.50 | 2,155.50 | 2,155.50 | 1.51% | 2,203,300 |
| May 1, 2026 | 2,141.00 | 2,146.00 | 2,103.00 | 2,123.50 | 2,123.50 | -0.38% | 1,929,900 |
| Apr 30, 2026 | 2,125.50 | 2,147.00 | 2,098.00 | 2,131.50 | 2,131.50 | -0.77% | 2,184,800 |
| Apr 28, 2026 | 2,089.00 | 2,150.00 | 2,074.50 | 2,148.00 | 2,148.00 | 3.77% | 2,252,500 |
| Apr 27, 2026 | 2,060.00 | 2,092.00 | 2,031.50 | 2,070.00 | 2,070.00 | -0.24% | 1,269,400 |
| Apr 24, 2026 | 2,106.00 | 2,111.50 | 2,060.00 | 2,075.00 | 2,075.00 | -1.21% | 1,279,800 |
| Apr 23, 2026 | 2,072.50 | 2,103.50 | 2,054.00 | 2,100.50 | 2,100.50 | 1.30% | 1,545,200 |
| Apr 22, 2026 | 2,099.50 | 2,104.00 | 2,070.00 | 2,073.50 | 2,073.50 | -1.05% | 1,136,300 |
| Apr 21, 2026 | 2,091.50 | 2,107.00 | 2,088.50 | 2,095.50 | 2,095.50 | -0.40% | 1,256,500 |
| Apr 20, 2026 | 2,085.00 | 2,112.00 | 2,079.00 | 2,104.00 | 2,104.00 | 1.79% | 1,283,500 |
| Apr 17, 2026 | 2,057.50 | 2,076.50 | 2,037.00 | 2,067.00 | 2,067.00 | -1.34% | 1,975,800 |
| Apr 16, 2026 | 2,089.00 | 2,101.50 | 2,081.00 | 2,095.00 | 2,095.00 | -0.21% | 1,442,400 |
| Apr 15, 2026 | 2,089.50 | 2,114.50 | 2,087.50 | 2,099.50 | 2,099.50 | 0.70% | 3,013,100 |
| Apr 14, 2026 | 2,138.00 | 2,138.00 | 2,080.50 | 2,085.00 | 2,085.00 | -0.62% | 3,736,400 |
| Apr 13, 2026 | 2,113.00 | 2,133.00 | 2,094.50 | 2,098.00 | 2,098.00 | -2.03% | 1,872,900 |
| Apr 10, 2026 | 2,175.50 | 2,178.00 | 2,129.00 | 2,141.50 | 2,141.50 | -1.36% | 1,850,000 |
| Apr 9, 2026 | 2,220.50 | 2,229.00 | 2,165.50 | 2,171.00 | 2,171.00 | -5.75% | 2,418,800 |
| Apr 8, 2026 | 2,299.50 | 2,311.50 | 2,266.00 | 2,303.50 | 2,303.50 | 4.16% | 1,743,100 |
| Apr 7, 2026 | 2,215.00 | 2,224.00 | 2,198.00 | 2,211.50 | 2,211.50 | 0.25% | 746,700 |
| Apr 6, 2026 | 2,248.00 | 2,252.00 | 2,206.00 | 2,206.00 | 2,206.00 | -2.17% | 800,500 |
| Apr 3, 2026 | 2,250.00 | 2,274.00 | 2,243.50 | 2,255.00 | 2,255.00 | 1.62% | 764,900 |
| Apr 2, 2026 | 2,282.00 | 2,294.00 | 2,210.00 | 2,219.00 | 2,219.00 | -1.49% | 1,590,500 |
| Apr 1, 2026 | 2,237.50 | 2,252.50 | 2,201.00 | 2,252.50 | 2,252.50 | 4.40% | 1,395,500 |
| Mar 31, 2026 | 2,170.00 | 2,186.00 | 2,127.00 | 2,157.50 | 2,157.50 | -0.96% | 1,605,900 |