INFRONEER Holdings Inc. (TYO:50765)
Japan · Delayed Price · Currency is JPY · Preferred Stock4,625.00
-1.00 (-0.02%)
At close: Apr 28, 2026
TYO:50765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,625.00 | 4,630.00 | 4,624.00 | 4,625.00 | 4,625.00 | -0.02% | 3,300 |
| Apr 27, 2026 | 4,626.00 | 4,626.00 | 4,625.00 | 4,626.00 | 4,626.00 | - | 4,000 |
| Apr 24, 2026 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | - | 1,000 |
| Apr 23, 2026 | 4,629.00 | 4,629.00 | 4,626.00 | 4,626.00 | 4,626.00 | -0.04% | 1,200 |
| Apr 22, 2026 | 4,626.00 | 4,628.00 | 4,626.00 | 4,628.00 | 4,628.00 | 0.06% | 1,100 |
| Apr 21, 2026 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.09% | 3,600 |
| Apr 20, 2026 | 4,621.00 | 4,622.00 | 4,621.00 | 4,621.00 | 4,621.00 | -0.02% | 3,700 |
| Apr 17, 2026 | 4,622.00 | 4,622.00 | 4,621.00 | 4,622.00 | 4,622.00 | - | 3,000 |
| Apr 16, 2026 | 4,622.00 | 4,623.00 | 4,622.00 | 4,622.00 | 4,622.00 | - | 4,300 |
| Apr 15, 2026 | 4,623.00 | 4,623.00 | 4,621.00 | 4,622.00 | 4,622.00 | 0.02% | 4,200 |
| Apr 14, 2026 | 4,630.00 | 4,630.00 | 4,621.00 | 4,621.00 | 4,621.00 | - | 7,100 |
| Apr 13, 2026 | 4,622.00 | 4,622.00 | 4,621.00 | 4,621.00 | 4,621.00 | - | 2,400 |
| Apr 10, 2026 | 4,622.00 | 4,633.00 | 4,620.00 | 4,621.00 | 4,621.00 | 0.09% | 5,400 |
| Apr 9, 2026 | 4,629.00 | 4,630.00 | 4,617.00 | 4,617.00 | 4,617.00 | - | 5,200 |
| Apr 8, 2026 | 4,617.00 | 4,630.00 | 4,615.00 | 4,617.00 | 4,617.00 | - | 8,500 |
| Apr 7, 2026 | 4,622.00 | 4,623.00 | 4,616.00 | 4,617.00 | 4,617.00 | -0.19% | 5,400 |
| Apr 6, 2026 | 4,628.00 | 4,630.00 | 4,625.00 | 4,626.00 | 4,626.00 | -0.09% | 2,600 |
| Apr 3, 2026 | 4,636.00 | 4,636.00 | 4,628.00 | 4,630.00 | 4,630.00 | -0.04% | 8,000 |
| Apr 2, 2026 | 4,636.00 | 4,636.00 | 4,632.00 | 4,632.00 | 4,632.00 | -0.02% | 2,800 |
| Apr 1, 2026 | 4,633.00 | 4,659.00 | 4,633.00 | 4,633.00 | 4,633.00 | - | 10,000 |
| Mar 31, 2026 | 4,635.00 | 4,635.00 | 4,633.00 | 4,633.00 | 4,633.00 | 0.06% | 1,400 |
| Mar 30, 2026 | 4,621.00 | 4,630.00 | 4,621.00 | 4,630.00 | 4,630.00 | -1.64% | 2,200 |
| Mar 27, 2026 | 4,700.00 | 4,707.00 | 4,695.00 | 4,707.00 | 4,642.00 | 0.26% | 2,600 |
| Mar 26, 2026 | 4,671.00 | 4,695.00 | 4,671.00 | 4,695.00 | 4,630.17 | -0.09% | 1,200 |
| Mar 25, 2026 | 4,700.00 | 4,700.00 | 4,676.00 | 4,699.00 | 4,634.11 | 0.49% | 1,200 |
| Mar 24, 2026 | 4,699.00 | 4,699.00 | 4,676.00 | 4,676.00 | 4,611.43 | 0.09% | 300 |
| Mar 23, 2026 | 4,690.00 | 4,700.00 | 4,670.00 | 4,672.00 | 4,607.48 | 0.02% | 3,500 |
| Mar 19, 2026 | 4,673.00 | 4,673.00 | 4,671.00 | 4,671.00 | 4,606.50 | -0.02% | 2,700 |
| Mar 18, 2026 | 4,673.00 | 4,675.00 | 4,672.00 | 4,672.00 | 4,607.48 | 0.04% | 2,400 |
| Mar 17, 2026 | 4,663.00 | 4,670.00 | 4,663.00 | 4,670.00 | 4,605.51 | 0.02% | 2,000 |
| Mar 16, 2026 | 4,691.00 | 4,691.00 | 4,669.00 | 4,669.00 | 4,604.52 | - | 3,100 |
| Mar 13, 2026 | 4,672.00 | 4,672.00 | 4,669.00 | 4,669.00 | 4,604.52 | -0.04% | 3,300 |
| Mar 12, 2026 | 4,670.00 | 4,671.00 | 4,670.00 | 4,671.00 | 4,606.50 | - | 1,300 |
| Mar 11, 2026 | 4,671.00 | 4,671.00 | 4,671.00 | 4,671.00 | 4,606.50 | -0.02% | 600 |
| Mar 10, 2026 | 4,688.00 | 4,690.00 | 4,672.00 | 4,672.00 | 4,607.48 | -0.26% | 2,900 |
| Mar 9, 2026 | 4,670.00 | 4,684.00 | 4,669.00 | 4,684.00 | 4,619.32 | 0.30% | 2,000 |
| Mar 6, 2026 | 4,670.00 | 4,672.00 | 4,669.00 | 4,670.00 | 4,605.51 | -0.02% | 7,900 |
| Mar 5, 2026 | 4,673.00 | 4,680.00 | 4,669.00 | 4,671.00 | 4,606.50 | -0.04% | 12,500 |
| Mar 4, 2026 | 4,670.00 | 4,700.00 | 4,670.00 | 4,673.00 | 4,608.47 | 0.09% | 17,600 |
| Mar 3, 2026 | 4,672.00 | 4,672.00 | 4,669.00 | 4,669.00 | 4,604.52 | -0.02% | 10,300 |
| Mar 2, 2026 | 4,671.00 | 4,675.00 | 4,670.00 | 4,670.00 | 4,605.51 | -0.02% | 13,600 |
| Feb 27, 2026 | 4,675.00 | 4,675.00 | 4,671.00 | 4,671.00 | 4,606.50 | -0.02% | 2,700 |
| Feb 26, 2026 | 4,672.00 | 4,680.00 | 4,672.00 | 4,672.00 | 4,607.48 | 0.06% | 5,100 |
| Feb 25, 2026 | 4,665.00 | 4,680.00 | 4,665.00 | 4,669.00 | 4,604.52 | 0.04% | 7,900 |
| Feb 24, 2026 | 4,675.00 | 4,675.00 | 4,667.00 | 4,667.00 | 4,602.55 | 0.04% | 3,200 |
| Feb 20, 2026 | 4,666.00 | 4,667.00 | 4,665.00 | 4,665.00 | 4,600.58 | - | 4,000 |
| Feb 19, 2026 | 4,665.00 | 4,670.00 | 4,664.00 | 4,665.00 | 4,600.58 | - | 5,000 |
| Feb 18, 2026 | 4,662.00 | 4,667.00 | 4,658.00 | 4,665.00 | 4,600.58 | 0.06% | 5,400 |
| Feb 17, 2026 | 4,663.00 | 4,663.00 | 4,662.00 | 4,662.00 | 4,597.62 | -0.06% | 2,200 |
| Feb 16, 2026 | 4,661.00 | 4,665.00 | 4,661.00 | 4,665.00 | 4,600.58 | 0.11% | 900 |