Infomart Corporation (TYO:2492)
Japan
· Delayed Price · Currency is JPY 404.00
-16.00 (-3.81%)
At close: Mar 9, 2026
Infomart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 404.00 | 406.00 | 386.00 | 400.00 | - | -4.76% | 2,421,800 |
| Mar 6, 2026 | 403.00 | 420.00 | 400.00 | 420.00 | 420.00 | 5.00% | 2,450,400 |
| Mar 5, 2026 | 397.00 | 404.00 | 395.00 | 400.00 | 400.00 | 2.30% | 2,425,600 |
| Mar 4, 2026 | 398.00 | 403.00 | 383.00 | 391.00 | 391.00 | -2.25% | 2,497,400 |
| Mar 3, 2026 | 402.00 | 414.00 | 398.00 | 400.00 | 400.00 | -0.25% | 2,742,500 |
| Mar 2, 2026 | 396.00 | 404.00 | 395.00 | 401.00 | 401.00 | -0.50% | 2,327,000 |
| Feb 27, 2026 | 394.00 | 407.00 | 393.00 | 403.00 | 403.00 | 4.40% | 2,249,000 |
| Feb 26, 2026 | 372.00 | 391.00 | 369.00 | 386.00 | 386.00 | 7.52% | 4,444,400 |
| Feb 25, 2026 | 371.00 | 375.00 | 349.00 | 359.00 | 359.00 | -2.97% | 5,764,300 |
| Feb 24, 2026 | 356.00 | 372.00 | 353.00 | 370.00 | 370.00 | 0.27% | 7,302,300 |
| Feb 20, 2026 | 381.00 | 385.00 | 364.00 | 369.00 | 369.00 | -1.86% | 4,966,500 |
| Feb 19, 2026 | 380.00 | 384.00 | 370.00 | 376.00 | 376.00 | -1.83% | 3,947,400 |
| Feb 18, 2026 | 395.00 | 401.00 | 380.00 | 383.00 | 383.00 | -2.79% | 4,212,200 |
| Feb 17, 2026 | 403.00 | 405.00 | 387.00 | 394.00 | 394.00 | -4.14% | 5,563,200 |
| Feb 16, 2026 | 405.00 | 435.00 | 397.00 | 411.00 | 411.00 | 12.60% | 6,527,100 |
| Feb 13, 2026 | 393.00 | 393.00 | 360.00 | 365.00 | 365.00 | -8.98% | 3,627,200 |
| Feb 12, 2026 | 416.00 | 424.00 | 397.00 | 401.00 | 401.00 | -3.37% | 2,504,800 |
| Feb 10, 2026 | 400.00 | 427.00 | 396.00 | 415.00 | 415.00 | 4.53% | 2,925,000 |
| Feb 9, 2026 | 390.00 | 405.00 | 382.00 | 397.00 | 397.00 | 3.93% | 3,766,200 |
| Feb 6, 2026 | 385.00 | 387.00 | 353.00 | 382.00 | 382.00 | -2.80% | 5,585,500 |
| Feb 5, 2026 | 405.00 | 407.00 | 389.00 | 393.00 | 393.00 | 1.03% | 2,983,000 |
| Feb 4, 2026 | 450.00 | 454.00 | 381.00 | 389.00 | 389.00 | -14.13% | 8,274,200 |
| Feb 3, 2026 | 451.00 | 458.00 | 451.00 | 453.00 | 453.00 | 1.12% | 1,690,300 |
| Feb 2, 2026 | 450.00 | 461.00 | 448.00 | 448.00 | 448.00 | -0.88% | 1,899,100 |
| Jan 30, 2026 | 455.00 | 457.00 | 448.00 | 452.00 | 452.00 | -0.88% | 1,821,000 |
| Jan 29, 2026 | 454.00 | 461.00 | 442.00 | 456.00 | 456.00 | 0.22% | 1,811,300 |
| Jan 28, 2026 | 451.00 | 457.00 | 451.00 | 455.00 | 455.00 | -0.22% | 2,674,800 |
| Jan 27, 2026 | 451.00 | 460.00 | 451.00 | 456.00 | 456.00 | - | 1,439,400 |
| Jan 26, 2026 | 455.00 | 460.00 | 450.00 | 456.00 | 456.00 | -1.08% | 2,513,700 |
| Jan 23, 2026 | 459.00 | 466.00 | 458.00 | 461.00 | 461.00 | 0.66% | 1,326,600 |
| Jan 22, 2026 | 450.00 | 462.00 | 448.00 | 458.00 | 458.00 | 2.46% | 2,443,100 |
| Jan 21, 2026 | 438.00 | 449.00 | 436.00 | 447.00 | 447.00 | 0.22% | 1,537,100 |
| Jan 20, 2026 | 455.00 | 456.00 | 443.00 | 446.00 | 446.00 | -2.83% | 1,225,000 |
| Jan 19, 2026 | 457.00 | 462.00 | 453.00 | 459.00 | 459.00 | 1.55% | 1,338,500 |
| Jan 16, 2026 | 449.00 | 455.00 | 442.00 | 452.00 | 452.00 | 2.03% | 2,147,200 |
| Jan 15, 2026 | 428.00 | 446.00 | 428.00 | 443.00 | 443.00 | 4.73% | 2,390,900 |
| Jan 14, 2026 | 421.00 | 425.00 | 419.00 | 423.00 | 423.00 | 0.71% | 1,753,700 |
| Jan 13, 2026 | 426.00 | 427.00 | 419.00 | 420.00 | 420.00 | -0.47% | 1,440,300 |
| Jan 9, 2026 | 422.00 | 425.00 | 417.00 | 422.00 | 422.00 | - | 1,546,600 |
| Jan 8, 2026 | 412.00 | 426.00 | 408.00 | 422.00 | 422.00 | 0.48% | 2,323,300 |
| Jan 7, 2026 | 401.00 | 424.00 | 398.00 | 420.00 | 420.00 | 4.74% | 3,192,300 |
| Jan 6, 2026 | 405.00 | 409.00 | 397.00 | 401.00 | 401.00 | -1.47% | 1,413,700 |
| Jan 5, 2026 | 424.00 | 425.00 | 400.00 | 407.00 | 407.00 | -4.01% | 2,155,000 |
| Dec 30, 2025 | 429.00 | 429.00 | 419.00 | 424.00 | 424.00 | -1.40% | 1,446,800 |
| Dec 29, 2025 | 433.00 | 433.00 | 422.00 | 430.00 | 430.00 | 0.23% | 1,316,900 |
| Dec 26, 2025 | 431.00 | 435.00 | 425.00 | 429.00 | 426.77 | -1.15% | 1,153,000 |
| Dec 25, 2025 | 428.00 | 435.00 | 424.00 | 434.00 | 431.74 | 1.64% | 1,504,100 |
| Dec 24, 2025 | 418.00 | 429.00 | 417.00 | 427.00 | 424.78 | 2.64% | 1,880,500 |
| Dec 23, 2025 | 408.00 | 418.00 | 406.00 | 416.00 | 413.84 | 1.46% | 1,986,200 |
| Dec 22, 2025 | 405.00 | 410.00 | 402.00 | 410.00 | 407.87 | 1.99% | 1,828,600 |
| Dec 19, 2025 | 393.00 | 402.00 | 391.00 | 402.00 | 399.91 | 2.03% | 1,309,000 |
| Dec 18, 2025 | 393.00 | 397.00 | 391.00 | 394.00 | 391.95 | -0.25% | 921,700 |
| Dec 17, 2025 | 397.00 | 398.00 | 389.00 | 395.00 | 392.95 | -0.75% | 1,159,400 |
| Dec 16, 2025 | 400.00 | 402.00 | 396.00 | 398.00 | 395.93 | -1.00% | 1,261,800 |
| Dec 15, 2025 | 398.00 | 407.00 | 398.00 | 402.00 | 399.91 | 0.75% | 2,136,400 |
| Dec 12, 2025 | 393.00 | 399.00 | 388.00 | 399.00 | 396.93 | 5.28% | 2,727,500 |
| Dec 11, 2025 | 387.00 | 387.00 | 374.00 | 379.00 | 377.03 | -1.81% | 1,947,100 |
| Dec 10, 2025 | 377.00 | 386.00 | 377.00 | 386.00 | 383.99 | 1.85% | 1,221,400 |
| Dec 9, 2025 | 379.00 | 381.00 | 374.00 | 379.00 | 377.03 | 0.26% | 1,094,100 |
| Dec 8, 2025 | 377.00 | 382.00 | 374.00 | 378.00 | 376.04 | 1.07% | 1,474,800 |
| Dec 5, 2025 | 369.00 | 377.00 | 368.00 | 374.00 | 372.06 | 0.27% | 2,028,100 |
| Dec 4, 2025 | 359.00 | 373.00 | 359.00 | 373.00 | 371.06 | 3.32% | 2,212,300 |
| Dec 3, 2025 | 357.00 | 367.00 | 353.00 | 361.00 | 359.12 | -1.10% | 3,501,300 |
| Dec 2, 2025 | 360.00 | 365.00 | 357.00 | 365.00 | 363.10 | 3.40% | 2,158,200 |
| Dec 1, 2025 | 359.00 | 363.00 | 351.00 | 353.00 | 351.17 | -1.67% | 2,257,800 |
| Nov 28, 2025 | 353.00 | 361.00 | 351.00 | 359.00 | 357.13 | 0.56% | 1,888,000 |
| Nov 27, 2025 | 369.00 | 370.00 | 355.00 | 357.00 | 355.14 | -1.92% | 2,399,100 |
| Nov 26, 2025 | 360.00 | 373.00 | 360.00 | 364.00 | 362.11 | 1.39% | 2,921,200 |
| Nov 25, 2025 | 360.00 | 367.00 | 356.00 | 359.00 | 357.13 | 1.99% | 3,138,600 |
| Nov 21, 2025 | 348.00 | 361.00 | 345.00 | 352.00 | 350.17 | 2.92% | 3,872,400 |
| Nov 20, 2025 | 343.00 | 348.00 | 341.00 | 342.00 | 340.22 | 0.88% | 2,029,000 |
| Nov 19, 2025 | 342.00 | 345.00 | 337.00 | 339.00 | 337.24 | -1.74% | 1,671,900 |
| Nov 18, 2025 | 350.00 | 351.00 | 341.00 | 345.00 | 343.21 | - | 2,241,300 |
| Nov 17, 2025 | 347.00 | 349.00 | 341.00 | 345.00 | 343.21 | 0.29% | 1,995,400 |
| Nov 14, 2025 | 338.00 | 352.00 | 331.00 | 344.00 | 342.21 | 3.30% | 2,824,400 |
| Nov 13, 2025 | 340.00 | 341.00 | 331.00 | 333.00 | 331.27 | -2.35% | 1,724,300 |
| Nov 12, 2025 | 338.00 | 346.00 | 337.00 | 341.00 | 339.23 | 0.29% | 1,374,900 |
| Nov 11, 2025 | 344.00 | 346.00 | 334.00 | 340.00 | 338.23 | 1.19% | 1,590,800 |
| Nov 10, 2025 | 338.00 | 340.00 | 332.00 | 336.00 | 334.25 | 0.30% | 1,712,100 |
| Nov 7, 2025 | 323.00 | 338.00 | 323.00 | 335.00 | 333.26 | 3.08% | 1,788,100 |
| Nov 6, 2025 | 330.00 | 334.00 | 319.00 | 325.00 | 323.31 | - | 1,541,600 |
| Nov 5, 2025 | 326.00 | 331.00 | 322.00 | 325.00 | 323.31 | -1.22% | 1,850,200 |
| Nov 4, 2025 | 304.00 | 330.00 | 298.00 | 329.00 | 327.29 | 0.30% | 4,577,700 |
| Oct 31, 2025 | 328.00 | 332.00 | 325.00 | 328.00 | 326.30 | - | 1,580,900 |
| Oct 30, 2025 | 326.00 | 330.00 | 324.00 | 328.00 | 326.30 | 1.23% | 961,700 |
| Oct 29, 2025 | 329.00 | 329.00 | 322.00 | 324.00 | 322.32 | -2.41% | 1,050,500 |
| Oct 28, 2025 | 336.00 | 336.00 | 329.00 | 332.00 | 330.27 | -1.19% | 1,688,200 |
| Oct 27, 2025 | 334.00 | 341.00 | 333.00 | 336.00 | 334.25 | 1.82% | 1,242,300 |
| Oct 24, 2025 | 336.00 | 336.00 | 327.00 | 330.00 | 328.28 | - | 1,295,700 |
| Oct 23, 2025 | 330.00 | 333.00 | 328.00 | 330.00 | 328.28 | -0.90% | 959,700 |
| Oct 22, 2025 | 331.00 | 338.00 | 330.00 | 333.00 | 331.27 | 1.83% | 1,773,900 |
| Oct 21, 2025 | 320.00 | 329.00 | 317.00 | 327.00 | 325.30 | 2.51% | 2,007,800 |
| Oct 20, 2025 | 320.00 | 324.00 | 317.00 | 319.00 | 317.34 | 0.95% | 841,200 |
| Oct 17, 2025 | 320.00 | 324.00 | 314.00 | 316.00 | 314.36 | -1.25% | 1,537,400 |
| Oct 16, 2025 | 320.00 | 324.00 | 317.00 | 320.00 | 318.34 | 0.31% | 1,153,900 |
| Oct 15, 2025 | 318.00 | 320.00 | 315.00 | 319.00 | 317.34 | 1.92% | 792,700 |
| Oct 14, 2025 | 316.00 | 321.00 | 313.00 | 313.00 | 311.37 | -2.80% | 1,986,600 |
| Oct 10, 2025 | 315.00 | 322.00 | 315.00 | 322.00 | 320.33 | 1.26% | 1,242,700 |
| Oct 9, 2025 | 320.00 | 322.00 | 313.00 | 318.00 | 316.35 | -0.93% | 1,697,800 |
| Oct 8, 2025 | 321.00 | 329.00 | 320.00 | 321.00 | 319.33 | -0.93% | 1,210,500 |