Informetis Co., Ltd. (TYO:281A)
Japan
· Delayed Price · Currency is JPY 712.00
-51.00 (-6.68%)
Apr 28, 2026, 3:30 PM JST
Informetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 769.00 | 785.00 | 712.00 | 712.00 | 712.00 | -6.68% | 467,900 |
| Apr 27, 2026 | 808.00 | 849.00 | 755.00 | 763.00 | 763.00 | - | 1,207,800 |
| Apr 24, 2026 | 800.00 | 822.00 | 738.00 | 763.00 | 763.00 | -5.92% | 656,900 |
| Apr 23, 2026 | 792.00 | 822.00 | 764.00 | 811.00 | 811.00 | 1.50% | 781,200 |
| Apr 22, 2026 | 880.00 | 885.00 | 757.00 | 799.00 | 799.00 | -10.73% | 1,310,100 |
| Apr 21, 2026 | 958.00 | 1,060.00 | 870.00 | 895.00 | 895.00 | -6.58% | 2,374,900 |
| Apr 20, 2026 | 803.00 | 958.00 | 803.00 | 958.00 | 958.00 | 18.56% | 2,644,500 |
| Apr 17, 2026 | 742.00 | 857.00 | 731.00 | 808.00 | 808.00 | 6.74% | 3,003,900 |
| Apr 16, 2026 | 765.00 | 840.00 | 712.00 | 757.00 | 757.00 | -2.95% | 3,726,700 |
| Apr 15, 2026 | 675.00 | 780.00 | 661.00 | 780.00 | 780.00 | 14.71% | 6,250,000 |
| Apr 14, 2026 | 674.00 | 764.00 | 643.00 | 680.00 | 680.00 | 2.41% | 5,625,300 |
| Apr 13, 2026 | 687.00 | 718.00 | 631.00 | 664.00 | 664.00 | 5.90% | 3,634,800 |
| Apr 10, 2026 | 681.00 | 743.00 | 620.00 | 627.00 | 627.00 | -2.49% | 8,330,400 |
| Apr 9, 2026 | 562.00 | 643.00 | 558.00 | 643.00 | 643.00 | 18.42% | 4,102,300 |
| Apr 8, 2026 | 527.00 | 574.00 | 515.00 | 543.00 | 543.00 | 1.50% | 1,938,300 |
| Apr 7, 2026 | 624.00 | 680.00 | 527.00 | 535.00 | 535.00 | -10.08% | 6,037,000 |
| Apr 6, 2026 | 577.00 | 617.00 | 517.00 | 595.00 | 595.00 | 15.09% | 5,714,300 |
| Apr 3, 2026 | 445.00 | 517.00 | 445.00 | 517.00 | 517.00 | 18.31% | 3,599,500 |
| Apr 2, 2026 | 454.00 | 461.00 | 428.00 | 437.00 | 437.00 | -2.02% | 646,900 |
| Apr 1, 2026 | 465.00 | 497.00 | 444.00 | 446.00 | 446.00 | -2.41% | 1,015,400 |
| Mar 31, 2026 | 475.00 | 512.00 | 454.00 | 457.00 | 457.00 | -6.92% | 1,196,100 |
| Mar 30, 2026 | 448.00 | 527.00 | 441.00 | 491.00 | 491.00 | 5.36% | 3,047,300 |
| Mar 27, 2026 | 487.00 | 497.00 | 442.00 | 466.00 | 466.00 | -2.71% | 921,000 |
| Mar 26, 2026 | 530.00 | 549.00 | 465.00 | 479.00 | 479.00 | -14.46% | 2,875,200 |
| Mar 25, 2026 | 671.00 | 695.00 | 560.00 | 560.00 | 560.00 | -15.15% | 3,113,600 |
| Mar 24, 2026 | 600.00 | 660.00 | 600.00 | 660.00 | 660.00 | 17.86% | 1,745,700 |
| Mar 23, 2026 | 590.00 | 696.00 | 525.00 | 560.00 | 560.00 | -6.04% | 7,160,800 |
| Mar 19, 2026 | 587.00 | 656.00 | 505.00 | 596.00 | 596.00 | 3.29% | 5,301,900 |
| Mar 18, 2026 | 505.00 | 577.00 | 470.00 | 577.00 | 577.00 | 16.10% | 1,778,500 |
| Mar 17, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 19.18% | 54,500 |
| Mar 16, 2026 | 352.00 | 417.00 | 339.00 | 417.00 | 417.00 | 23.74% | 1,991,400 |
| Mar 13, 2026 | 338.00 | 341.00 | 329.00 | 337.00 | 337.00 | -0.30% | 31,800 |
| Mar 12, 2026 | 336.00 | 346.00 | 336.00 | 338.00 | 338.00 | 0.30% | 24,600 |
| Mar 11, 2026 | 343.00 | 343.00 | 337.00 | 337.00 | 337.00 | -0.59% | 34,400 |
| 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 |