internet infinity Inc. (TYO:6545)
Japan · Delayed Price · Currency is JPY 760.00
-4.00 (-0.52%)
At close: Mar 27, 2026
internet infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 779.00 | 779.00 | 751.00 | 760.00 | 760.00 | -0.52% | 59,000 |
| Mar 26, 2026 | 779.00 | 785.00 | 756.00 | 764.00 | 764.00 | -1.42% | 69,200 |
| Mar 25, 2026 | 766.00 | 785.00 | 766.00 | 775.00 | 775.00 | 2.65% | 40,900 |
| Mar 24, 2026 | 765.00 | 790.00 | 755.00 | 755.00 | 755.00 | 0.67% | 41,900 |
| Mar 23, 2026 | 774.00 | 810.00 | 740.00 | 750.00 | 750.00 | -4.94% | 110,400 |
| Mar 19, 2026 | 787.00 | 796.00 | 785.00 | 789.00 | 789.00 | -0.88% | 26,900 |
| Mar 18, 2026 | 806.00 | 806.00 | 785.00 | 796.00 | 796.00 | -0.25% | 42,000 |
| Mar 17, 2026 | 820.00 | 820.00 | 774.00 | 798.00 | 798.00 | -2.68% | 47,800 |
| Mar 16, 2026 | 827.00 | 834.00 | 792.00 | 820.00 | 820.00 | 0.12% | 56,600 |
| Mar 13, 2026 | 800.00 | 819.00 | 794.00 | 819.00 | 819.00 | 1.24% | 30,100 |
| Mar 12, 2026 | 773.00 | 817.00 | 773.00 | 809.00 | 809.00 | 4.79% | 47,900 |
| Mar 11, 2026 | 769.00 | 777.00 | 767.00 | 772.00 | 772.00 | 1.05% | 19,700 |
| Mar 10, 2026 | 760.00 | 768.00 | 757.00 | 764.00 | 764.00 | 2.83% | 12,400 |
| Mar 9, 2026 | 746.00 | 757.00 | 739.00 | 743.00 | 743.00 | -2.49% | 20,700 |
| Mar 6, 2026 | 732.00 | 767.00 | 732.00 | 762.00 | 762.00 | 2.28% | 15,800 |
| Mar 5, 2026 | 745.00 | 747.00 | 738.00 | 745.00 | 745.00 | 2.76% | 10,100 |
| Mar 4, 2026 | 750.00 | 750.00 | 712.00 | 725.00 | 725.00 | -3.97% | 28,200 |
| Mar 3, 2026 | 765.00 | 769.00 | 754.00 | 755.00 | 755.00 | -0.53% | 13,800 |
| Mar 2, 2026 | 752.00 | 765.00 | 747.00 | 759.00 | 759.00 | 0.40% | 19,300 |
| Feb 27, 2026 | 733.00 | 757.00 | 733.00 | 756.00 | 756.00 | 2.30% | 25,500 |
| Feb 26, 2026 | 731.00 | 741.00 | 730.00 | 739.00 | 739.00 | -0.54% | 16,800 |
| Feb 25, 2026 | 775.00 | 777.00 | 724.00 | 743.00 | 743.00 | -3.51% | 104,400 |
| Feb 24, 2026 | 733.00 | 770.00 | 733.00 | 770.00 | 770.00 | 5.62% | 32,900 |
| Feb 20, 2026 | 707.00 | 733.00 | 699.00 | 729.00 | 729.00 | 3.55% | 24,600 |
| Feb 19, 2026 | 706.00 | 709.00 | 700.00 | 704.00 | 704.00 | - | 11,800 |
| Feb 18, 2026 | 688.00 | 709.00 | 675.00 | 704.00 | 704.00 | 2.92% | 34,200 |
| Feb 17, 2026 | 688.00 | 690.00 | 664.00 | 684.00 | 684.00 | -0.58% | 21,100 |
| Feb 16, 2026 | 705.00 | 705.00 | 668.00 | 688.00 | 688.00 | 0.44% | 48,200 |
| Feb 13, 2026 | 692.00 | 692.00 | 651.00 | 685.00 | 685.00 | -1.01% | 14,400 |
| Feb 12, 2026 | 696.00 | 698.00 | 665.00 | 692.00 | 692.00 | -0.29% | 24,600 |
| Feb 10, 2026 | 702.00 | 703.00 | 694.00 | 694.00 | 694.00 | -0.57% | 12,300 |
| Feb 9, 2026 | 701.00 | 702.00 | 698.00 | 698.00 | 698.00 | -0.29% | 4,100 |
| Feb 6, 2026 | 700.00 | 700.00 | 698.00 | 700.00 | 700.00 | - | 4,000 |
| Feb 5, 2026 | 699.00 | 702.00 | 697.00 | 700.00 | 700.00 | 0.57% | 5,400 |
| Feb 4, 2026 | 697.00 | 699.00 | 696.00 | 696.00 | 696.00 | -0.14% | 2,900 |
| Feb 3, 2026 | 704.00 | 705.00 | 694.00 | 697.00 | 697.00 | 0.29% | 6,900 |
| Feb 2, 2026 | 697.00 | 706.00 | 695.00 | 695.00 | 695.00 | 0.14% | 4,200 |
| Jan 30, 2026 | 694.00 | 702.00 | 682.00 | 694.00 | 694.00 | - | 7,000 |
| Jan 29, 2026 | 692.00 | 694.00 | 680.00 | 694.00 | 694.00 | 0.29% | 3,700 |
| Jan 28, 2026 | 703.00 | 706.00 | 692.00 | 692.00 | 692.00 | -0.86% | 4,100 |
| Jan 27, 2026 | 674.00 | 705.00 | 674.00 | 698.00 | 698.00 | 3.56% | 12,200 |
| Jan 26, 2026 | 695.00 | 700.00 | 674.00 | 674.00 | 674.00 | -3.85% | 21,200 |
| 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 |