Skip to main content
Internet Initiative Japan Inc. (TYO:3774)
Japan flag Japan · Delayed Price · Currency is JPY
2,786.50
-90.00 (-3.13%)
At close: Dec 5, 2025

Internet Initiative Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,600.002,639.002,587.502,608.002,608.001.44%591,000
Oct 6, 20252,597.002,599.502,550.002,571.002,571.000.88%586,300
Oct 3, 20252,530.002,557.502,523.002,548.502,548.500.22%552,200
Oct 2, 20252,545.002,558.502,523.502,543.002,543.00-0.78%763,900
Oct 1, 20252,586.002,599.502,540.502,563.002,563.00-2.12%794,400
Sep 30, 20252,605.002,629.002,602.002,618.502,618.500.38%452,400
Sep 29, 20252,651.002,655.002,595.502,608.502,608.50-2.06%771,300
Sep 26, 20252,680.502,694.002,658.002,663.502,644.00-0.11%581,600
Sep 25, 20252,681.502,686.502,653.002,666.502,646.98-0.63%658,700
Sep 24, 20252,731.002,738.002,665.502,683.502,663.85-2.29%1,173,000
Sep 22, 20252,727.002,759.502,727.002,746.502,726.39-0.27%377,900
Sep 19, 20252,801.002,804.502,728.502,754.002,733.84-1.61%620,400
Sep 18, 20252,803.502,826.002,790.002,799.002,778.51-1.01%380,500
Sep 17, 20252,792.502,832.502,776.002,827.502,806.800.12%452,900
Sep 16, 20252,855.002,864.002,805.502,824.002,803.320.14%464,800
Sep 12, 20252,810.502,847.002,788.002,820.002,799.350.57%476,400
Sep 11, 20252,762.002,813.002,752.502,804.002,783.470.66%460,500
Sep 10, 20252,726.502,789.502,723.002,785.502,765.111.92%450,000
Sep 9, 20252,759.502,778.502,727.002,733.002,712.99-0.80%411,400
Sep 8, 20252,763.002,778.502,745.502,755.002,734.830.69%369,800
Sep 5, 20252,741.002,748.002,690.002,736.002,715.97-0.24%924,900
Sep 4, 20252,753.002,769.502,715.502,742.502,722.42-0.38%876,700
Sep 3, 20252,820.502,847.502,753.002,753.002,732.84-4.03%992,200
Sep 2, 20253,002.003,013.002,864.502,868.502,847.50-3.73%891,500
Sep 1, 20253,015.003,130.002,960.002,979.502,957.697.23%2,437,300
Aug 29, 20252,748.002,793.002,733.502,778.502,758.16-0.05%508,500
Aug 28, 20252,792.502,808.002,777.002,780.002,759.65-1.61%315,800
Aug 27, 20252,796.502,845.502,793.002,825.502,804.811.16%429,800
Aug 26, 20252,850.002,855.002,793.002,793.002,772.55-2.68%752,800
Aug 25, 20252,915.502,945.002,864.002,870.002,848.99-2.56%440,000
Aug 22, 20252,953.002,977.002,906.002,945.502,923.941.46%518,400
Aug 21, 20252,918.502,938.002,886.002,903.002,881.75-0.55%339,100
Aug 20, 20252,914.002,927.502,876.502,919.002,897.630.46%361,700
Aug 19, 20252,955.002,955.002,892.002,905.502,884.23-2.37%394,300
Aug 18, 20252,937.002,992.502,919.502,976.002,954.211.85%412,100
Aug 15, 20252,908.002,932.502,892.502,922.002,900.610.65%390,800
Aug 14, 20252,945.002,950.002,888.502,903.002,881.75-1.63%330,800
Aug 13, 20252,964.502,979.002,932.502,951.002,929.40-1.29%632,200
Aug 12, 20252,852.002,994.502,847.502,989.502,967.616.14%950,900
Aug 8, 20252,784.502,817.002,740.002,816.502,795.880.41%840,400
Aug 7, 20252,874.002,896.002,774.002,805.002,784.46-1.27%1,066,700
Aug 6, 20252,857.002,876.002,836.002,841.002,820.20-0.63%352,800
Aug 5, 20252,847.502,866.002,843.502,859.002,838.070.40%315,600
Aug 4, 20252,795.002,867.002,788.502,847.502,826.650.92%514,600
Aug 1, 20252,792.002,846.002,787.002,821.502,800.841.20%333,600
Jul 31, 20252,777.502,813.002,774.002,788.002,767.590.18%467,600
Jul 30, 20252,738.502,803.002,719.002,783.002,762.632.71%725,800
Jul 29, 20252,670.002,736.002,664.002,709.502,689.661.75%811,800
Jul 28, 20252,670.002,679.002,652.502,663.002,643.50-0.75%406,000
Jul 25, 20252,708.002,715.002,667.002,683.002,663.360.94%510,600
Jul 24, 20252,669.002,689.002,617.002,658.002,638.54-0.73%853,100
Jul 23, 20252,688.002,695.002,649.502,677.502,657.900.11%379,800
Jul 22, 20252,698.002,711.502,664.002,674.502,654.92-2.09%300,000
Jul 18, 20252,736.002,754.002,728.502,731.502,711.50-0.13%268,200
Jul 17, 20252,666.502,735.502,662.002,735.002,714.982.24%344,500
Jul 16, 20252,680.502,691.502,663.002,675.002,655.42-0.34%384,300
Jul 15, 20252,734.502,756.502,684.002,684.002,664.35-0.19%472,100
Jul 14, 20252,630.002,689.002,608.002,689.002,669.312.28%601,000
Jul 11, 20252,665.002,681.002,610.002,629.002,609.75-2.25%825,500
Jul 10, 20252,730.002,737.502,679.502,689.502,669.81-2.00%677,800