Skip to main content
Internet Initiative Japan Inc. (TYO:3774)
Japan flag Japan · Delayed Price · Currency is JPY
2,737.00
+9.50 (0.35%)
Apr 28, 2026, 3:30 PM JST

Internet Initiative Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,721.002,739.002,681.502,737.002,737.000.35%637,000
Apr 27, 20262,779.502,788.502,727.502,727.502,727.50-1.82%751,000
Apr 24, 20262,770.502,806.502,760.002,778.002,778.00-0.64%603,300
Apr 23, 20262,777.002,821.002,745.502,796.002,796.001.29%1,261,400
Apr 22, 20262,750.002,772.002,735.502,760.502,760.501.47%798,400
Apr 21, 20262,700.002,752.502,700.002,720.502,720.501.19%738,400
Apr 20, 20262,710.002,710.002,662.002,688.502,688.50-1.63%606,700
Apr 17, 20262,666.002,748.502,660.002,733.002,733.002.51%900,600
Apr 16, 20262,674.502,699.502,656.002,666.002,666.002.09%1,035,900
Apr 15, 20262,555.502,626.502,550.502,611.502,611.502.19%421,700
Apr 14, 20262,592.502,592.502,549.002,555.502,555.500.45%411,800
Apr 13, 20262,513.502,557.002,513.002,544.002,544.000.36%501,500
Apr 10, 20262,550.002,561.002,515.002,535.002,535.00-1.74%788,600
Apr 9, 20262,616.502,623.502,562.502,580.002,580.00-2.09%774,300
Apr 8, 20262,651.002,668.002,612.002,635.002,635.000.15%994,000
Apr 7, 20262,625.002,663.502,624.002,631.002,631.000.27%649,000
Apr 6, 20262,572.002,639.502,563.502,624.002,624.003.74%761,700
Apr 3, 20262,455.002,537.002,455.002,529.502,529.502.00%608,000
Apr 2, 20262,490.002,501.502,463.002,480.002,480.00-0.64%427,200
Apr 1, 20262,467.002,501.502,462.502,496.002,496.001.98%694,000
Mar 31, 20262,433.002,466.002,415.502,447.502,447.501.35%566,400
Mar 30, 20262,389.002,428.002,382.502,415.002,415.00-1.27%651,700
Mar 27, 20262,438.002,450.002,424.002,446.002,426.500.85%527,900
Mar 26, 20262,429.502,445.502,412.502,425.502,406.16-1.00%433,100
Mar 25, 20262,461.502,477.502,449.502,450.002,430.470.78%645,600
Mar 24, 20262,420.002,437.002,409.502,431.002,411.621.86%548,600
Mar 23, 20262,401.002,405.502,370.502,386.502,367.47-2.11%673,200
Mar 19, 20262,436.002,454.502,418.002,438.002,418.560.83%1,325,900
Mar 18, 20262,400.002,427.002,394.002,418.002,398.720.75%798,000
Mar 17, 20262,377.502,414.002,375.002,400.002,380.870.71%907,200
Mar 16, 20262,354.502,395.502,354.502,383.002,364.002.12%849,600
Mar 13, 20262,309.502,349.002,299.002,333.502,314.902.12%907,100
Mar 12, 20262,265.002,304.502,260.002,285.002,266.78-0.07%682,100
Mar 11, 20262,280.002,304.002,267.502,286.502,268.270.75%476,300
Mar 10, 20262,270.002,274.502,243.502,269.502,251.41-0.55%794,300
Mar 9, 20262,181.002,282.002,176.502,282.002,263.811.26%1,122,900
Mar 6, 20262,181.002,253.502,165.002,253.502,235.532.85%654,100
Mar 5, 20262,235.002,242.502,181.002,191.002,173.53-0.43%400,400
Mar 4, 20262,192.002,220.502,178.502,200.502,182.960.96%937,500
Mar 3, 20262,220.002,220.002,152.002,179.502,162.12-2.26%957,800
Mar 2, 20262,220.002,241.002,208.002,230.002,212.22-2.11%576,800
Feb 27, 20262,264.002,293.502,250.002,278.002,259.841.70%880,400
Feb 26, 20262,177.502,255.502,167.502,240.002,222.143.78%706,600
Feb 25, 20262,205.002,217.502,149.502,158.502,141.290.54%734,000
Feb 24, 20262,201.502,224.002,122.002,147.002,129.88-4.07%903,100
Feb 20, 20262,230.002,261.502,219.002,238.002,220.160.49%660,300
Feb 19, 20262,225.502,229.502,196.502,227.002,209.250.20%486,100
Feb 18, 20262,196.002,223.002,160.502,222.502,204.782.02%542,300
Feb 17, 20262,210.502,218.002,145.002,178.502,161.13-2.24%542,100
Feb 16, 20262,174.502,235.002,157.502,228.502,210.733.22%963,600
Feb 13, 20262,216.002,222.002,127.502,159.002,141.79-2.88%1,074,100
Feb 12, 20262,273.002,286.002,217.502,223.002,205.28-2.90%958,400
Feb 10, 20262,235.002,326.002,223.002,289.502,271.253.29%1,088,100
Feb 9, 20262,190.002,224.002,178.002,216.502,198.831.40%1,493,300
Feb 6, 20262,323.002,330.002,098.002,186.002,168.57-6.74%2,417,300
Feb 5, 20262,354.502,394.002,344.002,344.002,325.31-0.64%950,400
Feb 4, 20262,440.002,448.502,325.502,359.002,340.19-4.73%1,603,400
Feb 3, 20262,466.002,502.002,460.502,476.002,456.260.47%539,600
Feb 2, 20262,489.502,495.502,447.002,464.502,444.85-1.14%450,400
Jan 30, 20262,529.502,529.502,493.002,493.002,473.13-0.20%354,900
Jan 29, 20262,490.002,519.502,465.502,498.002,478.09-0.85%530,400
Jan 28, 20262,560.002,566.502,507.002,519.502,499.41-2.17%546,600
Jan 27, 20262,599.502,619.002,575.002,575.502,554.97-0.21%558,800
Jan 26, 20262,610.502,620.002,571.002,581.002,560.42-2.18%407,700
Jan 23, 20262,653.502,664.502,635.502,638.502,617.47-290,500
Jan 22, 20262,620.002,641.502,614.002,638.502,617.470.90%406,500
Jan 21, 20262,620.002,638.502,594.002,615.002,594.15-0.72%359,900
Jan 20, 20262,649.002,658.002,631.002,634.002,613.00-0.15%301,600
Jan 19, 20262,642.002,683.002,629.502,638.002,616.97-0.15%545,700
Jan 16, 20262,633.002,659.002,624.502,642.002,620.940.76%598,500
Jan 15, 20262,646.502,669.502,622.002,622.002,601.10-1.63%638,600
Jan 14, 20262,681.002,698.002,656.502,665.502,644.25-1.46%755,600
Jan 13, 20262,710.002,724.002,693.502,705.002,683.44-0.22%877,200
Jan 9, 20262,770.002,773.002,697.502,711.002,689.39-2.13%489,800
Jan 8, 20262,719.002,779.502,709.002,770.002,747.923.22%674,700
Jan 7, 20262,701.002,719.002,681.502,683.502,662.11-1.97%679,000
Jan 6, 20262,740.002,755.002,723.002,737.502,715.680.22%466,500
Jan 5, 20262,760.502,780.002,701.002,731.502,709.72-1.23%802,500
Dec 30, 20252,810.002,818.002,765.502,765.502,743.45-0.59%265,500
Dec 29, 20252,786.002,790.002,754.002,782.002,759.82-0.04%332,700
Dec 26, 20252,820.002,820.002,767.002,783.002,760.81-0.43%295,300
Dec 25, 20252,803.002,808.002,768.002,795.002,772.720.02%308,500
Dec 24, 20252,805.502,827.502,789.002,794.502,772.22-1.08%293,000
Dec 23, 20252,830.502,869.002,806.002,825.002,802.480.48%412,800
Dec 22, 20252,848.502,851.002,784.002,811.502,789.09-1.64%318,400
Dec 19, 20252,849.002,866.002,823.002,858.502,835.710.33%373,200
Dec 18, 20252,828.002,864.002,813.502,849.002,826.291.14%319,500
Dec 17, 20252,829.502,829.502,771.002,817.002,794.541.51%387,900
Dec 16, 20252,799.002,800.002,751.502,775.002,752.88-1.47%362,100
Dec 15, 20252,848.002,872.002,792.502,816.502,794.05-0.18%479,700
Dec 12, 20252,848.502,867.002,821.502,821.502,799.01-0.07%440,800
Dec 11, 20252,845.002,847.002,800.002,823.502,800.99-1.22%295,600
Dec 10, 20252,849.502,860.502,823.502,858.502,835.711.65%395,700
Dec 9, 20252,833.002,837.502,797.502,812.002,789.58-0.64%318,800
Dec 8, 20252,817.502,835.502,800.502,830.002,807.441.56%308,700
Dec 5, 20252,876.502,891.002,739.502,786.502,764.29-3.13%687,400
Dec 4, 20252,890.002,917.002,872.502,876.502,853.570.19%489,000
Dec 3, 20252,880.002,899.502,862.002,871.002,848.11-0.66%503,200
Dec 2, 20252,863.502,903.002,855.502,890.002,866.962.05%492,200
Dec 1, 20252,850.502,873.002,832.002,832.002,809.42-1.43%290,600