Skip to main content
Internet Initiative Japan Inc. (TYO:3774)
Japan flag Japan · Delayed Price · Currency is JPY
2,282.00
+28.50 (1.26%)
At close: Mar 9, 2026

Internet Initiative Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,181.002,272.002,176.502,265.00-0.51%762,400
Mar 6, 20262,181.002,253.502,165.002,253.502,253.502.85%654,100
Mar 5, 20262,235.002,242.502,181.002,191.002,191.00-0.43%400,400
Mar 4, 20262,192.002,220.502,178.502,200.502,200.500.96%937,500
Mar 3, 20262,220.002,220.002,152.002,179.502,179.50-2.26%957,800
Mar 2, 20262,220.002,241.002,208.002,230.002,230.00-2.11%576,800
Feb 27, 20262,264.002,293.502,250.002,278.002,278.001.70%880,400
Feb 26, 20262,177.502,255.502,167.502,240.002,240.003.78%706,600
Feb 25, 20262,205.002,217.502,149.502,158.502,158.500.54%734,000
Feb 24, 20262,201.502,224.002,122.002,147.002,147.00-4.07%903,100
Feb 20, 20262,230.002,261.502,219.002,238.002,238.000.49%660,300
Feb 19, 20262,225.502,229.502,196.502,227.002,227.000.20%486,100
Feb 18, 20262,196.002,223.002,160.502,222.502,222.502.02%542,300
Feb 17, 20262,210.502,218.002,145.002,178.502,178.50-2.24%542,100
Feb 16, 20262,174.502,235.002,157.502,228.502,228.503.22%963,600
Feb 13, 20262,216.002,222.002,127.502,159.002,159.00-2.88%1,074,100
Feb 12, 20262,273.002,286.002,217.502,223.002,223.00-2.90%958,400
Feb 10, 20262,235.002,326.002,223.002,289.502,289.503.29%1,088,100
Feb 9, 20262,190.002,224.002,178.002,216.502,216.501.40%1,493,300
Feb 6, 20262,323.002,330.002,098.002,186.002,186.00-6.74%2,417,300
Feb 5, 20262,354.502,394.002,344.002,344.002,344.00-0.64%950,400
Feb 4, 20262,440.002,448.502,325.502,359.002,359.00-4.73%1,603,400
Feb 3, 20262,466.002,502.002,460.502,476.002,476.000.47%539,600
Feb 2, 20262,489.502,495.502,447.002,464.502,464.50-1.14%450,400
Jan 30, 20262,529.502,529.502,493.002,493.002,493.00-0.20%354,900
Jan 29, 20262,490.002,519.502,465.502,498.002,498.00-0.85%530,400
Jan 28, 20262,560.002,566.502,507.002,519.502,519.50-2.17%546,600
Jan 27, 20262,599.502,619.002,575.002,575.502,575.50-0.21%558,800
Jan 26, 20262,610.502,620.002,571.002,581.002,581.00-2.18%407,700
Jan 23, 20262,653.502,664.502,635.502,638.502,638.50-290,500
Jan 22, 20262,620.002,641.502,614.002,638.502,638.500.90%406,500
Jan 21, 20262,620.002,638.502,594.002,615.002,615.00-0.72%359,900
Jan 20, 20262,649.002,658.002,631.002,634.002,634.00-0.15%301,600
Jan 19, 20262,642.002,683.002,629.502,638.002,638.00-0.15%545,700
Jan 16, 20262,633.002,659.002,624.502,642.002,642.000.76%598,500
Jan 15, 20262,646.502,669.502,622.002,622.002,622.00-1.63%638,600
Jan 14, 20262,681.002,698.002,656.502,665.502,665.50-1.46%755,600
Jan 13, 20262,710.002,724.002,693.502,705.002,705.00-0.22%877,200
Jan 9, 20262,770.002,773.002,697.502,711.002,711.00-2.13%489,800
Jan 8, 20262,719.002,779.502,709.002,770.002,770.003.22%674,700
Jan 7, 20262,701.002,719.002,681.502,683.502,683.50-1.97%679,000
Jan 6, 20262,740.002,755.002,723.002,737.502,737.500.22%466,500
Jan 5, 20262,760.502,780.002,701.002,731.502,731.50-1.23%802,500
Dec 30, 20252,810.002,818.002,765.502,765.502,765.50-0.59%265,500
Dec 29, 20252,786.002,790.002,754.002,782.002,782.00-0.04%332,700
Dec 26, 20252,820.002,820.002,767.002,783.002,783.00-0.43%295,300
Dec 25, 20252,803.002,808.002,768.002,795.002,795.000.02%308,500
Dec 24, 20252,805.502,827.502,789.002,794.502,794.50-1.08%293,000
Dec 23, 20252,830.502,869.002,806.002,825.002,825.000.48%412,800
Dec 22, 20252,848.502,851.002,784.002,811.502,811.50-1.64%318,400
Dec 19, 20252,849.002,866.002,823.002,858.502,858.500.33%373,200
Dec 18, 20252,828.002,864.002,813.502,849.002,849.001.14%319,500
Dec 17, 20252,829.502,829.502,771.002,817.002,817.001.51%387,900
Dec 16, 20252,799.002,800.002,751.502,775.002,775.00-1.47%362,100
Dec 15, 20252,848.002,872.002,792.502,816.502,816.50-0.18%479,700
Dec 12, 20252,848.502,867.002,821.502,821.502,821.50-0.07%440,800
Dec 11, 20252,845.002,847.002,800.002,823.502,823.50-1.22%295,600
Dec 10, 20252,849.502,860.502,823.502,858.502,858.501.65%395,700
Dec 9, 20252,833.002,837.502,797.502,812.002,812.00-0.64%318,800
Dec 8, 20252,817.502,835.502,800.502,830.002,830.001.56%308,700
Dec 5, 20252,876.502,891.002,739.502,786.502,786.50-3.13%687,400
Dec 4, 20252,890.002,917.002,872.502,876.502,876.500.19%489,000
Dec 3, 20252,880.002,899.502,862.002,871.002,871.00-0.66%503,200
Dec 2, 20252,863.502,903.002,855.502,890.002,890.002.05%492,200
Dec 1, 20252,850.502,873.002,832.002,832.002,832.00-1.43%290,600
Nov 28, 20252,879.502,889.002,858.002,873.002,873.000.05%274,800
Nov 27, 20252,880.002,906.002,853.002,871.502,871.50-1.20%403,800
Nov 26, 20252,871.502,920.002,870.002,906.502,906.500.61%423,800
Nov 25, 20252,900.002,918.502,867.502,889.002,889.00-0.02%508,200
Nov 21, 20252,839.002,905.002,835.002,889.502,889.502.59%667,700
Nov 20, 20252,857.002,868.002,816.502,816.502,816.50-1.42%356,800
Nov 19, 20252,780.502,870.002,780.502,857.002,857.001.85%467,400
Nov 18, 20252,850.002,861.002,778.502,805.002,805.00-2.06%416,000
Nov 17, 20252,780.002,870.002,776.002,864.002,864.002.52%579,100
Nov 14, 20252,771.002,821.502,765.002,793.502,793.501.07%437,500
Nov 13, 20252,834.002,845.502,761.002,764.002,764.00-2.35%842,900
Nov 12, 20252,843.502,885.002,813.002,830.502,830.500.07%794,400
Nov 11, 20252,876.002,885.002,807.002,828.502,828.50-1.24%1,413,700
Nov 10, 20252,886.002,901.002,816.002,864.002,864.00-1.33%1,410,000
Nov 7, 20252,740.002,994.502,730.002,902.502,902.505.97%1,694,100
Nov 6, 20252,770.002,780.002,737.502,739.002,739.00-0.04%699,100
Nov 5, 20252,705.002,760.002,685.002,740.002,740.000.96%798,000
Nov 4, 20252,750.002,754.502,714.002,714.002,714.00-2.43%559,500
Oct 31, 20252,756.002,796.002,744.002,781.502,781.502.04%497,600
Oct 30, 20252,702.502,754.502,702.502,726.002,726.000.83%481,300
Oct 29, 20252,726.002,726.002,670.502,703.502,703.50-1.04%501,300
Oct 28, 20252,735.002,750.002,723.502,732.002,732.00-0.16%516,000
Oct 27, 20252,719.502,764.002,717.002,736.502,736.500.40%540,800
Oct 24, 20252,722.002,737.002,705.002,725.502,725.50-0.09%530,500
Oct 23, 20252,721.502,748.002,711.002,728.002,728.00-0.15%312,900
Oct 22, 20252,694.002,738.002,684.002,732.002,732.001.34%745,400
Oct 21, 20252,658.002,706.002,653.502,696.002,696.000.33%737,100
Oct 20, 20252,690.002,701.502,653.002,687.002,687.001.07%518,100
Oct 17, 20252,671.002,680.002,654.502,658.502,658.500.02%404,500
Oct 16, 20252,669.502,680.502,644.002,658.002,658.00-0.64%423,500
Oct 15, 20252,622.502,700.002,615.002,675.002,675.003.18%903,100
Oct 14, 20252,586.502,606.502,572.502,592.502,592.50-1.33%528,300
Oct 10, 20252,590.002,642.502,575.502,627.502,627.500.77%533,500
Oct 9, 20252,605.002,631.502,588.502,607.502,607.500.17%361,900
Oct 8, 20252,610.002,629.502,590.002,603.002,603.00-0.19%467,500