Infomart Corporation (TYO:2492)
Japan
· Delayed Price · Currency is JPY 443.00
+3.00 (0.68%)
Apr 28, 2026, 3:30 PM JST
Infomart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 444.00 | 449.00 | 439.00 | 443.00 | 443.00 | 0.68% | 1,296,800 |
| Apr 27, 2026 | 439.00 | 445.00 | 436.00 | 440.00 | 440.00 | -0.45% | 976,100 |
| Apr 24, 2026 | 442.00 | 453.00 | 438.00 | 442.00 | 442.00 | -3.49% | 1,288,300 |
| Apr 23, 2026 | 452.00 | 466.00 | 451.00 | 458.00 | 458.00 | 0.44% | 2,363,900 |
| Apr 22, 2026 | 452.00 | 462.00 | 447.00 | 456.00 | 456.00 | - | 1,052,300 |
| Apr 21, 2026 | 461.00 | 465.00 | 455.00 | 456.00 | 456.00 | -1.72% | 736,100 |
| Apr 20, 2026 | 469.00 | 470.00 | 458.00 | 464.00 | 464.00 | -1.07% | 732,900 |
| Apr 17, 2026 | 460.00 | 471.00 | 460.00 | 469.00 | 469.00 | 3.53% | 1,435,400 |
| Apr 16, 2026 | 470.00 | 474.00 | 446.00 | 453.00 | 453.00 | 1.12% | 1,705,900 |
| Apr 15, 2026 | 447.00 | 455.00 | 442.00 | 448.00 | 448.00 | 0.90% | 1,049,800 |
| Apr 14, 2026 | 443.00 | 449.00 | 440.00 | 444.00 | 444.00 | 3.98% | 1,169,500 |
| Apr 13, 2026 | 423.00 | 432.00 | 419.00 | 427.00 | 427.00 | -0.23% | 1,548,800 |
| Apr 10, 2026 | 462.00 | 462.00 | 426.00 | 428.00 | 428.00 | -7.96% | 2,716,700 |
| Apr 9, 2026 | 483.00 | 485.00 | 465.00 | 465.00 | 465.00 | -4.52% | 1,656,700 |
| Apr 8, 2026 | 487.00 | 490.00 | 482.00 | 487.00 | 487.00 | 0.83% | 1,465,600 |
| Apr 7, 2026 | 477.00 | 488.00 | 476.00 | 483.00 | 483.00 | 1.05% | 1,180,400 |
| Apr 6, 2026 | 475.00 | 478.00 | 469.00 | 478.00 | 478.00 | 1.49% | 1,019,700 |
| Apr 3, 2026 | 466.00 | 476.00 | 464.00 | 471.00 | 471.00 | 1.29% | 1,162,000 |
| Apr 2, 2026 | 480.00 | 487.00 | 464.00 | 465.00 | 465.00 | -2.92% | 1,873,500 |
| Apr 1, 2026 | 465.00 | 479.00 | 461.00 | 479.00 | 479.00 | 3.01% | 2,827,400 |
| Mar 31, 2026 | 447.00 | 472.00 | 445.00 | 465.00 | 465.00 | 5.44% | 3,305,300 |
| Mar 30, 2026 | 423.00 | 443.00 | 416.00 | 441.00 | 441.00 | 2.56% | 3,834,000 |
| Mar 27, 2026 | 407.00 | 430.00 | 403.00 | 430.00 | 430.00 | 7.23% | 2,704,600 |
| Mar 26, 2026 | 410.00 | 410.00 | 398.00 | 401.00 | 401.00 | -0.74% | 1,533,300 |
| Mar 25, 2026 | 404.00 | 412.00 | 404.00 | 404.00 | 404.00 | 0.25% | 1,168,400 |
| Mar 24, 2026 | 402.00 | 406.00 | 398.00 | 403.00 | 403.00 | 1.77% | 1,416,400 |
| Mar 23, 2026 | 393.00 | 400.00 | 391.00 | 396.00 | 396.00 | -1.00% | 1,805,600 |
| Mar 19, 2026 | 396.00 | 402.00 | 394.00 | 400.00 | 400.00 | -0.99% | 1,867,500 |
| Mar 18, 2026 | 402.00 | 408.00 | 401.00 | 404.00 | 404.00 | - | 867,100 |
| Mar 17, 2026 | 396.00 | 407.00 | 394.00 | 404.00 | 404.00 | 2.80% | 2,007,500 |
| Mar 16, 2026 | 397.00 | 398.00 | 389.00 | 393.00 | 393.00 | -1.50% | 1,209,600 |
| Mar 13, 2026 | 398.00 | 404.00 | 396.00 | 399.00 | 399.00 | -1.72% | 1,176,200 |
| Mar 12, 2026 | 412.00 | 418.00 | 401.00 | 406.00 | 406.00 | -1.93% | 1,385,000 |
| Mar 11, 2026 | 410.00 | 430.00 | 409.00 | 414.00 | 414.00 | 1.22% | 2,254,500 |
| Mar 10, 2026 | 408.00 | 412.00 | 399.00 | 409.00 | 409.00 | 1.24% | 1,924,500 |
| Mar 9, 2026 | 404.00 | 406.00 | 386.00 | 404.00 | 404.00 | -3.81% | 3,248,700 |
| 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% | 2,639,600 |
| 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 | 425.79 | -1.15% | 1,153,000 |
| Dec 25, 2025 | 428.00 | 435.00 | 424.00 | 434.00 | 430.75 | 1.64% | 1,504,100 |
| Dec 24, 2025 | 418.00 | 429.00 | 417.00 | 427.00 | 423.80 | 2.64% | 1,880,500 |
| Dec 23, 2025 | 408.00 | 418.00 | 406.00 | 416.00 | 412.89 | 1.46% | 1,986,200 |
| Dec 22, 2025 | 405.00 | 410.00 | 402.00 | 410.00 | 406.93 | 1.99% | 1,828,600 |
| Dec 19, 2025 | 393.00 | 402.00 | 391.00 | 402.00 | 398.99 | 2.03% | 1,309,000 |
| Dec 18, 2025 | 393.00 | 397.00 | 391.00 | 394.00 | 391.05 | -0.25% | 921,700 |
| Dec 17, 2025 | 397.00 | 398.00 | 389.00 | 395.00 | 392.04 | -0.75% | 1,159,400 |
| Dec 16, 2025 | 400.00 | 402.00 | 396.00 | 398.00 | 395.02 | -1.00% | 1,261,800 |
| Dec 15, 2025 | 398.00 | 407.00 | 398.00 | 402.00 | 398.99 | 0.75% | 2,136,400 |
| Dec 12, 2025 | 393.00 | 399.00 | 388.00 | 399.00 | 396.01 | 5.28% | 2,727,500 |
| Dec 11, 2025 | 387.00 | 387.00 | 374.00 | 379.00 | 376.16 | -1.81% | 1,947,100 |
| Dec 10, 2025 | 377.00 | 386.00 | 377.00 | 386.00 | 383.11 | 1.85% | 1,221,400 |
| Dec 9, 2025 | 379.00 | 381.00 | 374.00 | 379.00 | 376.16 | 0.26% | 1,094,100 |
| Dec 8, 2025 | 377.00 | 382.00 | 374.00 | 378.00 | 375.17 | 1.07% | 1,474,800 |
| Dec 5, 2025 | 369.00 | 377.00 | 368.00 | 374.00 | 371.20 | 0.27% | 2,028,100 |
| Dec 4, 2025 | 359.00 | 373.00 | 359.00 | 373.00 | 370.21 | 3.32% | 2,212,300 |
| Dec 3, 2025 | 357.00 | 367.00 | 353.00 | 361.00 | 358.30 | -1.10% | 3,501,300 |
| Dec 2, 2025 | 360.00 | 365.00 | 357.00 | 365.00 | 362.27 | 3.40% | 2,158,200 |
| Dec 1, 2025 | 359.00 | 363.00 | 351.00 | 353.00 | 350.36 | -1.67% | 2,257,800 |