internet infinity Inc. (TYO:6545)
Japan · Delayed Price · Currency is JPY 701.00
+11.00 (1.59%)
Jan 23, 2026, 3:30 PM JST
internet infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 696.00 | 701.00 | 688.00 | 701.00 | 701.00 | 1.59% | 8,400 |
| Jan 22, 2026 | 679.00 | 695.00 | 675.00 | 690.00 | 690.00 | 3.14% | 14,900 |
| Jan 21, 2026 | 671.00 | 679.00 | 666.00 | 669.00 | 669.00 | -1.62% | 9,600 |
| Jan 20, 2026 | 696.00 | 697.00 | 664.00 | 680.00 | 680.00 | -2.58% | 27,600 |
| Jan 19, 2026 | 698.00 | 698.00 | 678.00 | 698.00 | 698.00 | - | 23,800 |
| Jan 16, 2026 | 696.00 | 701.00 | 690.00 | 698.00 | 698.00 | -0.71% | 11,500 |
| Jan 15, 2026 | 695.00 | 725.00 | 688.00 | 703.00 | 703.00 | 2.03% | 42,000 |
| Jan 14, 2026 | 684.00 | 691.00 | 680.00 | 689.00 | 689.00 | 0.58% | 8,600 |
| Jan 13, 2026 | 688.00 | 688.00 | 677.00 | 685.00 | 685.00 | 1.63% | 8,800 |
| Jan 9, 2026 | 682.00 | 683.00 | 671.00 | 674.00 | 674.00 | -1.17% | 10,000 |
| Jan 8, 2026 | 681.00 | 683.00 | 680.00 | 682.00 | 682.00 | 0.15% | 5,100 |
| Jan 7, 2026 | 679.00 | 681.00 | 670.00 | 681.00 | 681.00 | 1.19% | 9,700 |
| Jan 6, 2026 | 674.00 | 679.00 | 665.00 | 673.00 | 673.00 | -0.74% | 13,500 |
| Jan 5, 2026 | 685.00 | 694.00 | 665.00 | 678.00 | 678.00 | 3.51% | 40,500 |
| Dec 30, 2025 | 637.00 | 657.00 | 632.00 | 655.00 | 655.00 | 3.31% | 16,100 |
| Dec 29, 2025 | 642.00 | 644.00 | 634.00 | 634.00 | 634.00 | 0.32% | 8,100 |
| Dec 26, 2025 | 634.00 | 644.00 | 618.00 | 632.00 | 632.00 | 0.32% | 25,600 |
| Dec 25, 2025 | 630.00 | 631.00 | 620.00 | 630.00 | 630.00 | -0.32% | 11,300 |
| Dec 24, 2025 | 641.00 | 641.00 | 623.00 | 632.00 | 632.00 | -1.40% | 21,200 |
| Dec 23, 2025 | 648.00 | 650.00 | 636.00 | 641.00 | 641.00 | -1.08% | 18,700 |
| Dec 22, 2025 | 650.00 | 650.00 | 638.00 | 648.00 | 648.00 | 1.25% | 11,600 |
| Dec 19, 2025 | 649.00 | 650.00 | 637.00 | 640.00 | 640.00 | -0.16% | 9,200 |
| Dec 18, 2025 | 647.00 | 649.00 | 640.00 | 641.00 | 641.00 | -0.77% | 5,800 |
| Dec 17, 2025 | 648.00 | 651.00 | 644.00 | 646.00 | 646.00 | -0.31% | 5,000 |
| Dec 16, 2025 | 652.00 | 657.00 | 646.00 | 648.00 | 648.00 | -1.22% | 6,800 |
| Dec 15, 2025 | 645.00 | 658.00 | 645.00 | 656.00 | 656.00 | 2.82% | 15,100 |
| Dec 12, 2025 | 626.00 | 639.00 | 626.00 | 638.00 | 638.00 | 3.07% | 15,000 |
| Dec 11, 2025 | 627.00 | 627.00 | 619.00 | 619.00 | 619.00 | -1.43% | 5,300 |
| Dec 10, 2025 | 625.00 | 628.00 | 621.00 | 628.00 | 628.00 | 1.45% | 2,100 |
| Dec 9, 2025 | 624.00 | 628.00 | 615.00 | 619.00 | 619.00 | -0.80% | 8,400 |
| Dec 8, 2025 | 619.00 | 625.00 | 619.00 | 624.00 | 624.00 | 0.81% | 5,000 |
| Dec 5, 2025 | 620.00 | 623.00 | 617.00 | 619.00 | 619.00 | 0.49% | 3,600 |
| Dec 4, 2025 | 620.00 | 623.00 | 616.00 | 616.00 | 616.00 | -0.32% | 3,200 |
| Dec 3, 2025 | 617.00 | 618.00 | 612.00 | 618.00 | 618.00 | 0.98% | 2,500 |
| Dec 2, 2025 | 625.00 | 625.00 | 612.00 | 612.00 | 612.00 | -1.45% | 4,500 |
| Dec 1, 2025 | 623.00 | 628.00 | 619.00 | 621.00 | 621.00 | 0.49% | 9,900 |
| Nov 28, 2025 | 617.00 | 618.00 | 613.00 | 618.00 | 618.00 | 0.32% | 7,400 |
| Nov 27, 2025 | 617.00 | 617.00 | 611.00 | 616.00 | 616.00 | 0.65% | 4,200 |
| Nov 26, 2025 | 612.00 | 612.00 | 605.00 | 612.00 | 612.00 | 0.99% | 4,800 |
| Nov 25, 2025 | 608.00 | 613.00 | 599.00 | 606.00 | 606.00 | - | 20,800 |
| Nov 21, 2025 | 620.00 | 620.00 | 596.00 | 606.00 | 606.00 | -1.94% | 33,700 |
| Nov 20, 2025 | 623.00 | 626.00 | 618.00 | 618.00 | 618.00 | -0.80% | 15,500 |
| Nov 19, 2025 | 631.00 | 631.00 | 621.00 | 623.00 | 623.00 | -1.27% | 6,500 |
| Nov 18, 2025 | 640.00 | 640.00 | 624.00 | 631.00 | 631.00 | -0.94% | 15,900 |
| Nov 17, 2025 | 640.00 | 640.00 | 627.00 | 637.00 | 637.00 | 0.95% | 8,800 |
| Nov 14, 2025 | 633.00 | 638.00 | 631.00 | 631.00 | 631.00 | -0.32% | 7,400 |
| Nov 13, 2025 | 636.00 | 639.00 | 631.00 | 633.00 | 633.00 | -0.63% | 5,300 |
| Nov 12, 2025 | 626.00 | 648.00 | 622.00 | 637.00 | 637.00 | 1.76% | 14,200 |
| Nov 11, 2025 | 627.00 | 629.00 | 625.00 | 626.00 | 626.00 | -0.16% | 2,900 |
| Nov 10, 2025 | 629.00 | 630.00 | 625.00 | 627.00 | 627.00 | -0.16% | 5,000 |