Skip to main content
logo
INFRONEER Holdings Inc. (TYO:5076)
Japan flag Japan · Delayed Price · Currency is JPY
2,389.50
+37.50 (1.59%)
May 26, 2026, 3:30 PM JST

INFRONEER Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,350.502,399.002,341.502,389.502,389.501.59%1,172,900
May 25, 20262,358.002,408.002,350.002,352.002,352.000.47%1,546,500
May 22, 20262,379.002,393.502,333.502,341.002,341.00-1.33%1,326,800
May 21, 20262,364.502,394.002,324.502,372.502,372.501.45%1,705,300
May 20, 20262,473.502,500.002,329.002,338.502,338.50-5.36%2,663,700
May 19, 20262,545.002,570.002,471.002,471.002,471.00-2.62%2,196,900
May 18, 20262,500.002,571.502,431.002,537.502,537.502.03%5,149,300
May 15, 20262,388.002,487.002,354.002,487.002,487.006.37%5,006,900
May 14, 20262,399.002,404.002,311.502,338.002,338.00-2.34%3,197,200
May 13, 20262,410.002,433.002,266.502,394.002,394.000.21%6,848,700
May 12, 20262,354.002,421.502,308.502,389.002,389.002.31%3,553,200
May 11, 20262,295.002,369.502,280.002,335.002,335.002.77%3,557,200
May 8, 20262,165.002,276.502,137.002,272.002,272.005.40%6,392,100
May 7, 20262,143.002,166.002,125.502,155.502,155.501.51%2,203,300
May 1, 20262,141.002,146.002,103.002,123.502,123.50-0.38%1,929,900
Apr 30, 20262,125.502,147.002,098.002,131.502,131.50-0.77%2,184,800
Apr 28, 20262,089.002,150.002,074.502,148.002,148.003.77%2,252,500
Apr 27, 20262,060.002,092.002,031.502,070.002,070.00-0.24%1,269,400
Apr 24, 20262,106.002,111.502,060.002,075.002,075.00-1.21%1,279,800
Apr 23, 20262,072.502,103.502,054.002,100.502,100.501.30%1,545,200
Apr 22, 20262,099.502,104.002,070.002,073.502,073.50-1.05%1,136,300
Apr 21, 20262,091.502,107.002,088.502,095.502,095.50-0.40%1,256,500
Apr 20, 20262,085.002,112.002,079.002,104.002,104.001.79%1,283,500
Apr 17, 20262,057.502,076.502,037.002,067.002,067.00-1.34%1,975,800
Apr 16, 20262,089.002,101.502,081.002,095.002,095.00-0.21%1,442,400
Apr 15, 20262,089.502,114.502,087.502,099.502,099.500.70%3,013,100
Apr 14, 20262,138.002,138.002,080.502,085.002,085.00-0.62%3,736,400
Apr 13, 20262,113.002,133.002,094.502,098.002,098.00-2.03%1,872,900
Apr 10, 20262,175.502,178.002,129.002,141.502,141.50-1.36%1,850,000
Apr 9, 20262,220.502,229.002,165.502,171.002,171.00-5.75%2,418,800
Apr 8, 20262,299.502,311.502,266.002,303.502,303.504.16%1,743,100
Apr 7, 20262,215.002,224.002,198.002,211.502,211.500.25%746,700
Apr 6, 20262,248.002,252.002,206.002,206.002,206.00-2.17%800,500
Apr 3, 20262,250.002,274.002,243.502,255.002,255.001.62%764,900
Apr 2, 20262,282.002,294.002,210.002,219.002,219.00-1.49%1,590,500
Apr 1, 20262,237.502,252.502,201.002,252.502,252.504.40%1,395,500
Mar 31, 20262,170.002,186.002,127.002,157.502,157.50-0.96%1,605,900
Mar 30, 20262,101.002,186.002,083.002,178.502,178.50-0.66%2,033,500
Mar 27, 20262,276.002,295.002,252.002,283.002,193.00-0.59%1,796,400
Mar 26, 20262,322.002,325.502,277.502,296.502,205.97-1.10%1,279,400
Mar 25, 20262,345.002,345.002,312.002,322.002,230.461.09%1,390,600
Mar 24, 20262,314.002,314.002,266.002,297.002,206.452.68%1,481,700
Mar 23, 20262,270.002,300.002,208.002,237.002,148.81-3.20%2,000,100
Mar 19, 20262,365.002,369.502,311.002,311.002,219.90-3.97%1,268,100
Mar 18, 20262,355.502,406.502,333.502,406.502,311.633.55%1,175,700
Mar 17, 20262,323.002,343.002,309.502,324.002,232.381.40%736,500
Mar 16, 20262,275.002,298.002,271.502,292.002,201.650.22%955,800
Mar 13, 20262,265.002,311.502,264.002,287.002,196.84-1.72%2,520,000
Mar 12, 20262,369.002,369.002,316.502,327.002,235.27-2.23%1,648,200
Mar 11, 20262,403.002,435.002,378.002,380.002,286.180.63%1,767,200