Infcurion, Inc. (TYO:438A)
Japan
· Delayed Price · Currency is JPY 909.00
+19.00 (2.13%)
Last updated: Mar 10, 2026, 11:30 AM JST
Infcurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 881.00 | 950.00 | 880.00 | 939.00 | 939.00 | 5.51% | 144,300 |
| Mar 5, 2026 | 919.00 | 934.00 | 890.00 | 890.00 | 890.00 | -0.45% | 186,400 |
| Mar 4, 2026 | 926.00 | 930.00 | 870.00 | 894.00 | 894.00 | -3.56% | 181,300 |
| Mar 3, 2026 | 916.00 | 948.00 | 907.00 | 927.00 | 927.00 | 1.87% | 247,000 |
| Mar 2, 2026 | 921.00 | 940.00 | 904.00 | 910.00 | 910.00 | -4.31% | 187,600 |
| Feb 27, 2026 | 936.00 | 984.00 | 929.00 | 951.00 | 951.00 | 4.97% | 244,900 |
| Feb 26, 2026 | 856.00 | 915.00 | 855.00 | 906.00 | 906.00 | 7.22% | 279,800 |
| Feb 25, 2026 | 848.00 | 864.00 | 835.00 | 845.00 | 845.00 | -0.35% | 214,500 |
| Feb 24, 2026 | 862.00 | 867.00 | 818.00 | 848.00 | 848.00 | -6.40% | 515,900 |
| Feb 20, 2026 | 961.00 | 968.00 | 902.00 | 906.00 | 906.00 | -5.63% | 562,100 |
| Feb 19, 2026 | 998.00 | 1,000.00 | 927.00 | 960.00 | 960.00 | -4.38% | 510,000 |
| Feb 18, 2026 | 1,056.00 | 1,064.00 | 992.00 | 1,004.00 | 1,004.00 | -7.12% | 633,300 |
| Feb 17, 2026 | 1,172.00 | 1,173.00 | 1,079.00 | 1,081.00 | 1,081.00 | -7.76% | 817,200 |
| Feb 16, 2026 | 1,325.00 | 1,354.00 | 1,172.00 | 1,172.00 | 1,172.00 | -20.38% | 927,800 |
| Feb 13, 2026 | 1,447.00 | 1,521.00 | 1,432.00 | 1,472.00 | 1,472.00 | -0.34% | 219,600 |
| Feb 12, 2026 | 1,569.00 | 1,569.00 | 1,477.00 | 1,477.00 | 1,477.00 | -6.10% | 154,000 |
| Feb 10, 2026 | 1,503.00 | 1,578.00 | 1,500.00 | 1,573.00 | 1,573.00 | 4.66% | 122,500 |
| Feb 9, 2026 | 1,545.00 | 1,547.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.83% | 106,700 |
| Feb 6, 2026 | 1,531.00 | 1,538.00 | 1,488.00 | 1,531.00 | 1,531.00 | -0.26% | 96,400 |
| Feb 5, 2026 | 1,530.00 | 1,557.00 | 1,499.00 | 1,535.00 | 1,535.00 | 0.46% | 84,400 |
| Feb 4, 2026 | 1,507.00 | 1,559.00 | 1,483.00 | 1,528.00 | 1,528.00 | 3.03% | 224,800 |
| Feb 3, 2026 | 1,500.00 | 1,525.00 | 1,469.00 | 1,483.00 | 1,483.00 | -0.47% | 64,800 |
| Feb 2, 2026 | 1,494.00 | 1,548.00 | 1,487.00 | 1,490.00 | 1,490.00 | -0.33% | 107,300 |
| Jan 30, 2026 | 1,480.00 | 1,521.00 | 1,475.00 | 1,495.00 | 1,495.00 | 1.36% | 145,400 |
| Jan 29, 2026 | 1,441.00 | 1,488.00 | 1,422.00 | 1,475.00 | 1,475.00 | 2.08% | 128,200 |
| Jan 28, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 2.12% | 65,700 |
| Jan 27, 2026 | 1,409.00 | 1,431.00 | 1,408.00 | 1,415.00 | 1,415.00 | 0.07% | 26,500 |
| Jan 26, 2026 | 1,452.00 | 1,480.00 | 1,414.00 | 1,414.00 | 1,414.00 | -3.74% | 79,300 |
| Jan 23, 2026 | 1,467.00 | 1,495.00 | 1,437.00 | 1,469.00 | 1,469.00 | -0.74% | 147,000 |
| Jan 22, 2026 | 1,428.00 | 1,486.00 | 1,426.00 | 1,480.00 | 1,480.00 | 3.79% | 102,100 |
| Jan 21, 2026 | 1,431.00 | 1,452.00 | 1,410.00 | 1,426.00 | 1,426.00 | -2.26% | 81,000 |
| Jan 20, 2026 | 1,450.00 | 1,470.00 | 1,421.00 | 1,459.00 | 1,459.00 | -0.21% | 96,800 |
| Jan 19, 2026 | 1,457.00 | 1,477.00 | 1,440.00 | 1,462.00 | 1,462.00 | -1.02% | 67,400 |
| Jan 16, 2026 | 1,405.00 | 1,477.00 | 1,405.00 | 1,477.00 | 1,477.00 | 5.65% | 204,200 |
| Jan 15, 2026 | 1,416.00 | 1,429.00 | 1,375.00 | 1,398.00 | 1,398.00 | 0.87% | 252,300 |
| Jan 14, 2026 | 1,470.00 | 1,481.00 | 1,375.00 | 1,386.00 | 1,386.00 | -6.48% | 434,400 |
| Jan 13, 2026 | 1,670.00 | 1,670.00 | 1,470.00 | 1,482.00 | 1,482.00 | -9.74% | 431,300 |
| Jan 9, 2026 | 1,616.00 | 1,666.00 | 1,605.00 | 1,642.00 | 1,642.00 | 2.50% | 115,600 |
| Jan 8, 2026 | 1,648.00 | 1,654.00 | 1,540.00 | 1,602.00 | 1,602.00 | -4.59% | 351,900 |
| Jan 7, 2026 | 1,585.00 | 1,679.00 | 1,580.00 | 1,679.00 | 1,679.00 | 5.60% | 149,200 |
| Jan 6, 2026 | 1,563.00 | 1,603.00 | 1,554.00 | 1,590.00 | 1,590.00 | 3.05% | 143,800 |
| Jan 5, 2026 | 1,658.00 | 1,658.00 | 1,517.00 | 1,543.00 | 1,543.00 | -6.71% | 184,400 |
| Dec 30, 2025 | 1,674.00 | 1,674.00 | 1,602.00 | 1,654.00 | 1,654.00 | 0.30% | 122,500 |
| Dec 29, 2025 | 1,655.00 | 1,683.00 | 1,613.00 | 1,649.00 | 1,649.00 | -0.36% | 264,300 |
| Dec 26, 2025 | 1,665.00 | 1,680.00 | 1,626.00 | 1,655.00 | 1,655.00 | -1.49% | 138,800 |
| Dec 25, 2025 | 1,589.00 | 1,695.00 | 1,589.00 | 1,680.00 | 1,680.00 | 6.26% | 338,600 |
| Dec 24, 2025 | 1,580.00 | 1,614.00 | 1,580.00 | 1,581.00 | 1,581.00 | -0.32% | 88,500 |
| Dec 23, 2025 | 1,580.00 | 1,625.00 | 1,570.00 | 1,586.00 | 1,586.00 | - | 93,400 |
| Dec 22, 2025 | 1,603.00 | 1,618.00 | 1,550.00 | 1,586.00 | 1,586.00 | -2.94% | 96,600 |
| Dec 19, 2025 | 1,566.00 | 1,635.00 | 1,550.00 | 1,634.00 | 1,634.00 | 2.90% | 156,900 |
| Dec 18, 2025 | 1,582.00 | 1,610.00 | 1,570.00 | 1,588.00 | 1,588.00 | -0.06% | 117,700 |
| Dec 17, 2025 | 1,550.00 | 1,603.00 | 1,543.00 | 1,589.00 | 1,589.00 | 3.52% | 245,700 |
| Dec 16, 2025 | 1,508.00 | 1,549.00 | 1,474.00 | 1,535.00 | 1,535.00 | - | 262,900 |
| Dec 15, 2025 | 1,420.00 | 1,543.00 | 1,414.00 | 1,535.00 | 1,535.00 | 8.63% | 267,900 |
| Dec 12, 2025 | 1,344.00 | 1,415.00 | 1,344.00 | 1,413.00 | 1,413.00 | 5.61% | 94,200 |
| Dec 11, 2025 | 1,390.00 | 1,439.00 | 1,316.00 | 1,338.00 | 1,338.00 | -4.36% | 199,600 |
| Dec 10, 2025 | 1,365.00 | 1,413.00 | 1,353.00 | 1,399.00 | 1,399.00 | 2.57% | 141,900 |
| Dec 9, 2025 | 1,391.00 | 1,406.00 | 1,357.00 | 1,364.00 | 1,364.00 | -2.22% | 103,500 |
| Dec 8, 2025 | 1,389.00 | 1,422.00 | 1,367.00 | 1,395.00 | 1,395.00 | 1.53% | 86,100 |
| Dec 5, 2025 | 1,380.00 | 1,420.00 | 1,353.00 | 1,374.00 | 1,374.00 | -0.07% | 134,400 |
| Dec 4, 2025 | 1,365.00 | 1,407.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.29% | 136,000 |
| Dec 3, 2025 | 1,409.00 | 1,418.00 | 1,369.00 | 1,379.00 | 1,379.00 | -2.75% | 173,200 |
| Dec 2, 2025 | 1,423.00 | 1,438.00 | 1,390.00 | 1,418.00 | 1,418.00 | -1.60% | 264,600 |
| Dec 1, 2025 | 1,530.00 | 1,572.00 | 1,419.00 | 1,441.00 | 1,441.00 | -6.49% | 318,200 |
| Nov 28, 2025 | 1,582.00 | 1,634.00 | 1,486.00 | 1,541.00 | 1,541.00 | -1.85% | 394,900 |
| Nov 27, 2025 | 1,650.00 | 1,674.00 | 1,536.00 | 1,570.00 | 1,570.00 | -2.91% | 755,100 |
| Nov 26, 2025 | 1,535.00 | 1,624.00 | 1,490.00 | 1,617.00 | 1,617.00 | 5.89% | 756,000 |
| Nov 25, 2025 | 1,419.00 | 1,538.00 | 1,406.00 | 1,527.00 | 1,527.00 | 9.15% | 798,000 |
| Nov 21, 2025 | 1,251.00 | 1,414.00 | 1,240.00 | 1,399.00 | 1,399.00 | 10.68% | 430,700 |
| Nov 20, 2025 | 1,330.00 | 1,340.00 | 1,264.00 | 1,264.00 | 1,264.00 | -4.31% | 167,800 |
| Nov 19, 2025 | 1,302.00 | 1,346.00 | 1,262.00 | 1,321.00 | 1,321.00 | 1.54% | 183,300 |
| Nov 18, 2025 | 1,320.00 | 1,339.00 | 1,293.00 | 1,301.00 | 1,301.00 | -3.27% | 184,100 |
| Nov 17, 2025 | 1,337.00 | 1,345.00 | 1,301.00 | 1,345.00 | 1,345.00 | 1.28% | 181,400 |
| Nov 14, 2025 | 1,270.00 | 1,334.00 | 1,264.00 | 1,328.00 | 1,328.00 | 3.27% | 296,000 |
| Nov 13, 2025 | 1,309.00 | 1,360.00 | 1,246.00 | 1,286.00 | 1,286.00 | 7.17% | 1,121,100 |
| Nov 12, 2025 | 1,180.00 | 1,201.00 | 1,168.00 | 1,200.00 | 1,200.00 | 1.69% | 110,400 |
| Nov 11, 2025 | 1,209.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.07% | 194,500 |
| Nov 10, 2025 | 1,133.00 | 1,209.00 | 1,113.00 | 1,205.00 | 1,205.00 | 6.45% | 209,500 |
| Nov 7, 2025 | 1,220.00 | 1,220.00 | 1,131.00 | 1,132.00 | 1,132.00 | -7.44% | 384,200 |
| Nov 6, 2025 | 1,236.00 | 1,262.00 | 1,206.00 | 1,223.00 | 1,223.00 | -0.81% | 178,200 |
| Nov 5, 2025 | 1,219.00 | 1,234.00 | 1,158.00 | 1,233.00 | 1,233.00 | 1.23% | 155,000 |
| Nov 4, 2025 | 1,190.00 | 1,224.00 | 1,182.00 | 1,218.00 | 1,218.00 | 2.96% | 178,600 |
| Oct 31, 2025 | 1,183.00 | 1,202.00 | 1,131.00 | 1,183.00 | 1,183.00 | 2.25% | 336,900 |
| Oct 30, 2025 | 1,212.00 | 1,246.00 | 1,146.00 | 1,157.00 | 1,157.00 | -6.39% | 791,900 |
| Oct 29, 2025 | 1,298.00 | 1,334.00 | 1,236.00 | 1,236.00 | 1,236.00 | -2.75% | 769,500 |
| Oct 28, 2025 | 1,300.00 | 1,350.00 | 1,265.00 | 1,271.00 | 1,271.00 | -2.83% | 878,100 |
| Oct 27, 2025 | 1,411.00 | 1,444.00 | 1,308.00 | 1,308.00 | 1,308.00 | -9.86% | 2,163,900 |