INFRONEER Holdings Inc. (TYO:5076)
Japan · Delayed Price · Currency is JPY 2,897.00
-16.00 (-0.55%)
Sep 25, 2026, 3:30 PM JST
INFRONEER Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,920.00 | 2,928.00 | 2,878.50 | 2,897.00 | 2,897.00 | -0.55% | 1,135,500 |
| Sep 24, 2026 | 2,900.00 | 2,919.00 | 2,861.00 | 2,913.00 | 2,913.00 | 0.15% | 1,493,400 |
| Sep 18, 2026 | 2,876.50 | 2,908.50 | 2,850.00 | 2,908.50 | 2,908.50 | 1.54% | 2,649,100 |
| Sep 17, 2026 | 2,875.00 | 2,905.00 | 2,862.00 | 2,864.50 | 2,864.50 | 0.16% | 1,135,600 |
| Sep 16, 2026 | 2,827.00 | 2,874.00 | 2,825.00 | 2,860.00 | 2,860.00 | 1.60% | 1,477,600 |
| Sep 15, 2026 | 2,822.00 | 2,832.00 | 2,785.00 | 2,815.00 | 2,815.00 | -1.21% | 1,305,700 |
| Sep 14, 2026 | 2,797.00 | 2,849.50 | 2,784.00 | 2,849.50 | 2,849.50 | 2.94% | 1,816,300 |
| Sep 11, 2026 | 2,725.50 | 2,798.00 | 2,719.50 | 2,768.00 | 2,768.00 | 0.07% | 1,612,400 |
| Sep 10, 2026 | 2,812.00 | 2,817.00 | 2,750.00 | 2,766.00 | 2,766.00 | -1.21% | 1,667,700 |
| Sep 9, 2026 | 2,749.00 | 2,804.00 | 2,741.50 | 2,800.00 | 2,800.00 | 1.87% | 1,534,700 |
| Sep 8, 2026 | 2,765.00 | 2,798.00 | 2,748.50 | 2,748.50 | 2,748.50 | -0.60% | 962,100 |
| Sep 7, 2026 | 2,760.00 | 2,783.00 | 2,751.50 | 2,765.00 | 2,765.00 | 0.95% | 931,300 |
| Sep 4, 2026 | 2,750.50 | 2,754.50 | 2,710.50 | 2,739.00 | 2,739.00 | -0.60% | 1,285,700 |
| Sep 3, 2026 | 2,822.50 | 2,849.00 | 2,755.50 | 2,755.50 | 2,755.50 | -3.30% | 1,846,100 |
| Sep 2, 2026 | 2,940.50 | 2,944.00 | 2,825.50 | 2,849.50 | 2,849.50 | -2.48% | 2,170,400 |
| Sep 1, 2026 | 2,852.50 | 2,923.00 | 2,843.00 | 2,922.00 | 2,922.00 | 2.35% | 1,300,700 |
| Aug 31, 2026 | 2,840.00 | 2,872.00 | 2,827.00 | 2,855.00 | 2,855.00 | -0.10% | 1,523,700 |
| Aug 28, 2026 | 2,839.50 | 2,880.50 | 2,815.50 | 2,858.00 | 2,858.00 | 0.60% | 1,330,000 |
| Aug 27, 2026 | 2,815.00 | 2,841.00 | 2,796.50 | 2,841.00 | 2,841.00 | 1.46% | 958,700 |
| Aug 26, 2026 | 2,772.00 | 2,819.50 | 2,765.00 | 2,800.00 | 2,800.00 | 1.12% | 957,900 |
| Aug 25, 2026 | 2,810.00 | 2,824.00 | 2,763.00 | 2,769.00 | 2,769.00 | 0.14% | 958,200 |
| Aug 24, 2026 | 2,760.00 | 2,799.50 | 2,746.50 | 2,765.00 | 2,765.00 | 0.36% | 1,311,900 |
| Aug 21, 2026 | 2,715.00 | 2,755.00 | 2,706.50 | 2,755.00 | 2,755.00 | 0.36% | 1,225,000 |
| Aug 20, 2026 | 2,662.00 | 2,754.50 | 2,660.00 | 2,745.00 | 2,745.00 | 3.53% | 1,879,800 |
| Aug 19, 2026 | 2,763.50 | 2,770.00 | 2,651.50 | 2,651.50 | 2,651.50 | -4.81% | 2,338,600 |
| Aug 18, 2026 | 2,830.00 | 2,847.50 | 2,772.00 | 2,785.50 | 2,785.50 | -1.24% | 1,553,500 |
| Aug 17, 2026 | 2,860.00 | 2,868.00 | 2,805.00 | 2,820.50 | 2,820.50 | -0.62% | 1,113,000 |
| Aug 14, 2026 | 2,744.00 | 2,838.50 | 2,737.50 | 2,838.00 | 2,838.00 | 3.43% | 1,955,700 |
| Aug 13, 2026 | 2,724.00 | 2,780.00 | 2,711.00 | 2,744.00 | 2,744.00 | 2.01% | 1,942,200 |
| Aug 12, 2026 | 2,658.00 | 2,692.50 | 2,621.50 | 2,690.00 | 2,690.00 | 2.18% | 1,649,300 |
| Aug 10, 2026 | 2,663.50 | 2,721.00 | 2,632.50 | 2,632.50 | 2,632.50 | 0.73% | 2,446,300 |
| Aug 7, 2026 | 2,550.00 | 2,780.00 | 2,534.50 | 2,613.50 | 2,613.50 | 2.53% | 5,204,000 |
| Aug 6, 2026 | 2,525.00 | 2,561.00 | 2,510.00 | 2,549.00 | 2,549.00 | 0.06% | 1,417,700 |
| Aug 5, 2026 | 2,525.50 | 2,549.50 | 2,517.00 | 2,547.50 | 2,547.50 | 0.59% | 1,552,600 |
| Aug 4, 2026 | 2,550.00 | 2,579.50 | 2,524.50 | 2,532.50 | 2,532.50 | -1.50% | 1,254,600 |
| Aug 3, 2026 | 2,594.00 | 2,602.00 | 2,496.00 | 2,571.00 | 2,571.00 | -1.00% | 1,777,300 |
| Jul 31, 2026 | 2,609.50 | 2,633.00 | 2,541.50 | 2,597.00 | 2,597.00 | 0.54% | 2,474,100 |
| Jul 30, 2026 | 2,602.50 | 2,637.00 | 2,569.00 | 2,583.00 | 2,583.00 | -1.97% | 1,712,900 |
| Jul 29, 2026 | 2,712.50 | 2,718.00 | 2,606.00 | 2,635.00 | 2,635.00 | -2.86% | 1,665,000 |
| Jul 28, 2026 | 2,796.00 | 2,808.00 | 2,686.50 | 2,712.50 | 2,712.50 | -4.22% | 1,883,000 |
| Jul 27, 2026 | 2,822.00 | 2,843.00 | 2,776.00 | 2,832.00 | 2,832.00 | 1.49% | 739,300 |
| Jul 24, 2026 | 2,820.00 | 2,829.50 | 2,777.00 | 2,790.50 | 2,790.50 | -1.48% | 1,351,000 |
| Jul 23, 2026 | 2,836.00 | 2,837.00 | 2,808.50 | 2,832.50 | 2,832.50 | -0.12% | 1,238,600 |
| Jul 22, 2026 | 2,840.00 | 2,860.50 | 2,817.50 | 2,836.00 | 2,836.00 | -0.28% | 1,061,100 |
| Jul 21, 2026 | 2,792.00 | 2,849.50 | 2,772.00 | 2,844.00 | 2,844.00 | 2.69% | 1,215,100 |
| Jul 17, 2026 | 2,801.00 | 2,812.00 | 2,724.00 | 2,769.50 | 2,769.50 | -1.58% | 2,658,100 |
| Jul 16, 2026 | 2,860.00 | 2,876.00 | 2,805.50 | 2,814.00 | 2,814.00 | -3.48% | 1,297,800 |
| Jul 15, 2026 | 2,825.50 | 2,924.00 | 2,818.50 | 2,915.50 | 2,915.50 | 4.57% | 2,060,800 |
| Jul 14, 2026 | 2,800.00 | 2,805.50 | 2,740.00 | 2,788.00 | 2,788.00 | -0.55% | 1,716,200 |
| Jul 13, 2026 | 2,857.50 | 2,892.00 | 2,803.50 | 2,803.50 | 2,803.50 | -1.44% | 1,407,300 |