Informetis Co., Ltd. (TYO:281A)
Japan
· Delayed Price · Currency is JPY 339.00
+4.00 (1.19%)
Mar 10, 2026, 3:30 PM JST
Informetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 340.00 | 342.00 | 334.00 | 339.00 | 339.00 | 1.19% | 27,600 |
| Mar 9, 2026 | 334.00 | 339.00 | 326.00 | 335.00 | 335.00 | -2.05% | 56,200 |
| Mar 6, 2026 | 325.00 | 344.00 | 325.00 | 342.00 | 342.00 | 3.95% | 79,400 |
| Mar 5, 2026 | 323.00 | 329.00 | 316.00 | 329.00 | 329.00 | 5.79% | 25,100 |
| Mar 4, 2026 | 321.00 | 322.00 | 306.00 | 311.00 | 311.00 | -5.47% | 105,800 |
| Mar 3, 2026 | 334.00 | 344.00 | 329.00 | 329.00 | 329.00 | -1.50% | 59,000 |
| Mar 2, 2026 | 342.00 | 342.00 | 333.00 | 334.00 | 334.00 | -2.05% | 34,300 |
| Feb 27, 2026 | 337.00 | 342.00 | 337.00 | 341.00 | 341.00 | 0.89% | 42,300 |
| Feb 26, 2026 | 337.00 | 345.00 | 337.00 | 338.00 | 338.00 | -0.59% | 32,400 |
| Feb 25, 2026 | 331.00 | 342.00 | 331.00 | 340.00 | 340.00 | 2.10% | 47,700 |
| Feb 24, 2026 | 339.00 | 339.00 | 325.00 | 333.00 | 333.00 | -1.77% | 42,100 |
| Feb 20, 2026 | 344.00 | 344.00 | 337.00 | 339.00 | 339.00 | -1.45% | 26,100 |
| Feb 19, 2026 | 345.00 | 345.00 | 337.00 | 344.00 | 344.00 | 0.88% | 52,700 |
| Feb 18, 2026 | 334.00 | 346.00 | 327.00 | 341.00 | 341.00 | 4.28% | 85,900 |
| Feb 17, 2026 | 325.00 | 330.00 | 320.00 | 327.00 | 327.00 | 0.62% | 23,300 |
| Feb 16, 2026 | 325.00 | 328.00 | 316.00 | 325.00 | 325.00 | -0.61% | 68,900 |
| Feb 13, 2026 | 323.00 | 333.00 | 323.00 | 327.00 | 327.00 | -3.82% | 111,300 |
| Feb 12, 2026 | 345.00 | 348.00 | 340.00 | 340.00 | 340.00 | -0.87% | 64,200 |
| Feb 10, 2026 | 326.00 | 343.00 | 326.00 | 343.00 | 343.00 | 4.89% | 61,800 |
| Feb 9, 2026 | 333.00 | 336.00 | 327.00 | 327.00 | 327.00 | -0.61% | 55,400 |
| Feb 6, 2026 | 340.00 | 340.00 | 329.00 | 329.00 | 329.00 | -3.52% | 79,400 |
| Feb 5, 2026 | 337.00 | 343.00 | 337.00 | 341.00 | 341.00 | 0.29% | 28,700 |
| Feb 4, 2026 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 23,500 |
| Feb 3, 2026 | 342.00 | 343.00 | 333.00 | 340.00 | 340.00 | 0.29% | 57,400 |
| Feb 2, 2026 | 347.00 | 350.00 | 337.00 | 339.00 | 339.00 | -1.74% | 82,700 |
| Jan 30, 2026 | 350.00 | 352.00 | 345.00 | 345.00 | 345.00 | -1.43% | 45,200 |
| Jan 29, 2026 | 359.00 | 361.00 | 350.00 | 350.00 | 350.00 | -2.23% | 48,200 |
| Jan 28, 2026 | 368.00 | 368.00 | 358.00 | 358.00 | 358.00 | -2.19% | 55,100 |
| Jan 27, 2026 | 366.00 | 368.00 | 361.00 | 366.00 | 366.00 | -0.27% | 24,600 |
| Jan 26, 2026 | 372.00 | 372.00 | 367.00 | 367.00 | 367.00 | -1.08% | 30,100 |
| Jan 23, 2026 | 370.00 | 373.00 | 366.00 | 371.00 | 371.00 | 0.27% | 51,800 |
| Jan 22, 2026 | 368.00 | 371.00 | 362.00 | 370.00 | 370.00 | 0.54% | 71,100 |
| Jan 21, 2026 | 372.00 | 373.00 | 362.00 | 368.00 | 368.00 | -1.34% | 76,100 |
| Jan 20, 2026 | 378.00 | 381.00 | 373.00 | 373.00 | 373.00 | -1.58% | 55,200 |
| Jan 19, 2026 | 385.00 | 386.00 | 376.00 | 379.00 | 379.00 | 0.26% | 60,500 |
| Jan 16, 2026 | 387.00 | 405.00 | 378.00 | 378.00 | 378.00 | -2.33% | 154,200 |
| Jan 15, 2026 | 371.00 | 387.00 | 370.00 | 387.00 | 387.00 | 4.31% | 187,200 |
| Jan 14, 2026 | 378.00 | 382.00 | 370.00 | 371.00 | 371.00 | -1.85% | 62,300 |
| Jan 13, 2026 | 384.00 | 389.00 | 372.00 | 378.00 | 378.00 | -0.26% | 77,200 |
| Jan 9, 2026 | 371.00 | 379.00 | 370.00 | 379.00 | 379.00 | 2.16% | 91,800 |
| Jan 8, 2026 | 374.00 | 378.00 | 368.00 | 371.00 | 371.00 | 0.27% | 61,200 |
| Jan 7, 2026 | 375.00 | 375.00 | 368.00 | 370.00 | 370.00 | -0.27% | 47,600 |
| Jan 6, 2026 | 374.00 | 379.00 | 371.00 | 371.00 | 371.00 | -0.80% | 97,600 |
| Jan 5, 2026 | 377.00 | 379.00 | 372.00 | 374.00 | 374.00 | - | 43,200 |
| Dec 30, 2025 | 375.00 | 379.00 | 371.00 | 374.00 | 374.00 | -1.06% | 37,600 |
| Dec 29, 2025 | 373.00 | 378.00 | 370.00 | 378.00 | 378.00 | - | 38,400 |
| Dec 26, 2025 | 389.00 | 389.00 | 377.00 | 378.00 | 378.00 | -1.56% | 83,200 |
| Dec 25, 2025 | 383.00 | 392.00 | 380.00 | 384.00 | 384.00 | 0.26% | 85,700 |
| Dec 24, 2025 | 388.00 | 393.00 | 382.00 | 383.00 | 383.00 | -1.54% | 71,700 |
| Dec 23, 2025 | 384.00 | 396.00 | 384.00 | 389.00 | 389.00 | 0.52% | 108,900 |
| Dec 22, 2025 | 395.00 | 399.00 | 379.00 | 387.00 | 387.00 | -2.76% | 134,200 |
| Dec 19, 2025 | 395.00 | 398.00 | 391.00 | 398.00 | 398.00 | 1.79% | 72,800 |
| Dec 18, 2025 | 389.00 | 394.00 | 388.00 | 391.00 | 391.00 | -0.51% | 48,300 |
| Dec 17, 2025 | 402.00 | 403.00 | 388.00 | 393.00 | 393.00 | -2.96% | 90,500 |
| Dec 16, 2025 | 417.00 | 420.00 | 405.00 | 405.00 | 405.00 | -0.98% | 77,800 |
| Dec 15, 2025 | 410.00 | 417.00 | 408.00 | 409.00 | 409.00 | -1.45% | 52,800 |
| Dec 12, 2025 | 415.00 | 424.00 | 409.00 | 415.00 | 415.00 | 1.22% | 80,700 |
| Dec 11, 2025 | 424.00 | 426.00 | 410.00 | 410.00 | 410.00 | -3.30% | 57,000 |
| Dec 10, 2025 | 426.00 | 426.00 | 416.00 | 424.00 | 424.00 | 0.95% | 45,500 |
| Dec 9, 2025 | 437.00 | 445.00 | 418.00 | 420.00 | 420.00 | -2.55% | 81,700 |
| Dec 8, 2025 | 420.00 | 437.00 | 401.00 | 431.00 | 431.00 | -4.65% | 255,700 |
| Dec 5, 2025 | 456.00 | 457.00 | 448.00 | 452.00 | 452.00 | 0.44% | 29,600 |
| Dec 4, 2025 | 451.00 | 461.00 | 450.00 | 450.00 | 450.00 | -0.44% | 43,000 |
| Dec 3, 2025 | 457.00 | 467.00 | 452.00 | 452.00 | 452.00 | -1.74% | 52,400 |
| Dec 2, 2025 | 478.00 | 480.00 | 457.00 | 460.00 | 460.00 | -3.16% | 55,300 |
| Dec 1, 2025 | 489.00 | 491.00 | 472.00 | 475.00 | 475.00 | -3.85% | 63,100 |
| Nov 28, 2025 | 492.00 | 498.00 | 485.00 | 494.00 | 494.00 | 2.07% | 60,600 |
| Nov 27, 2025 | 474.00 | 488.00 | 473.00 | 484.00 | 484.00 | 2.33% | 40,000 |
| Nov 26, 2025 | 480.00 | 486.00 | 471.00 | 473.00 | 473.00 | -1.87% | 49,800 |
| Nov 25, 2025 | 495.00 | 497.00 | 479.00 | 482.00 | 482.00 | -2.03% | 71,600 |
| Nov 21, 2025 | 485.00 | 497.00 | 475.00 | 492.00 | 492.00 | 1.44% | 147,300 |
| Nov 20, 2025 | 511.00 | 519.00 | 484.00 | 485.00 | 485.00 | - | 358,400 |
| Nov 19, 2025 | 484.00 | 496.00 | 476.00 | 485.00 | 485.00 | 1.89% | 74,500 |
| Nov 18, 2025 | 496.00 | 501.00 | 467.00 | 476.00 | 476.00 | -2.46% | 166,300 |
| Nov 17, 2025 | 483.00 | 508.00 | 483.00 | 488.00 | 488.00 | -16.30% | 449,200 |
| Nov 14, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -14.64% | 30,400 |
| Nov 13, 2025 | 693.00 | 695.00 | 673.00 | 683.00 | 683.00 | - | 124,600 |
| Nov 12, 2025 | 668.00 | 687.00 | 665.00 | 683.00 | 683.00 | 2.25% | 99,400 |
| Nov 11, 2025 | 647.00 | 671.00 | 645.00 | 668.00 | 668.00 | 1.67% | 78,900 |
| Nov 10, 2025 | 657.00 | 668.00 | 654.00 | 657.00 | 657.00 | - | 66,500 |
| Nov 7, 2025 | 655.00 | 667.00 | 649.00 | 657.00 | 657.00 | 0.31% | 44,600 |
| Nov 6, 2025 | 644.00 | 664.00 | 638.00 | 655.00 | 655.00 | 1.71% | 62,500 |
| Nov 5, 2025 | 635.00 | 644.00 | 610.00 | 644.00 | 644.00 | 1.42% | 135,100 |
| Nov 4, 2025 | 639.00 | 643.00 | 626.00 | 635.00 | 635.00 | -0.31% | 78,200 |
| Oct 31, 2025 | 666.00 | 675.00 | 636.00 | 637.00 | 637.00 | -4.21% | 120,900 |
| Oct 30, 2025 | 650.00 | 668.00 | 634.00 | 665.00 | 665.00 | 3.58% | 225,600 |
| Oct 29, 2025 | 670.00 | 683.00 | 640.00 | 642.00 | 642.00 | -4.18% | 266,400 |
| Oct 28, 2025 | 692.00 | 699.00 | 667.00 | 670.00 | 670.00 | -3.04% | 330,300 |
| Oct 27, 2025 | 718.00 | 738.00 | 684.00 | 691.00 | 691.00 | -5.08% | 826,500 |
| Oct 24, 2025 | 743.00 | 758.00 | 728.00 | 728.00 | 728.00 | -29.18% | 2,055,800 |
| Oct 23, 2025 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | -22.59% | 9,100 |
| Oct 22, 2025 | 1,356.00 | 1,360.00 | 1,322.00 | 1,328.00 | 1,328.00 | -2.06% | 96,300 |
| Oct 21, 2025 | 1,373.00 | 1,385.00 | 1,333.00 | 1,356.00 | 1,356.00 | -0.37% | 57,100 |
| Oct 20, 2025 | 1,281.00 | 1,369.00 | 1,280.00 | 1,361.00 | 1,361.00 | 7.50% | 69,400 |
| Oct 17, 2025 | 1,334.00 | 1,344.00 | 1,254.00 | 1,266.00 | 1,266.00 | -4.95% | 90,200 |
| Oct 16, 2025 | 1,321.00 | 1,350.00 | 1,304.00 | 1,332.00 | 1,332.00 | 0.83% | 65,200 |
| Oct 15, 2025 | 1,306.00 | 1,368.00 | 1,297.00 | 1,321.00 | 1,321.00 | 0.99% | 82,900 |
| Oct 14, 2025 | 1,305.00 | 1,360.00 | 1,282.00 | 1,308.00 | 1,308.00 | -3.82% | 145,700 |
| Oct 10, 2025 | 1,265.00 | 1,375.00 | 1,243.00 | 1,360.00 | 1,360.00 | 8.45% | 275,600 |
| Oct 9, 2025 | 1,221.00 | 1,272.00 | 1,211.00 | 1,254.00 | 1,254.00 | 2.37% | 104,100 |