MINKABU THE INFONOID, Inc. (TYO:4436)
Japan
· Delayed Price · Currency is JPY 425.00
+7.00 (1.67%)
Apr 28, 2026, 3:30 PM JST
MINKABU THE INFONOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 420.00 | 425.00 | 413.00 | 425.00 | 425.00 | 1.67% | 13,600 |
| Apr 27, 2026 | 416.00 | 418.00 | 410.00 | 418.00 | 418.00 | 0.48% | 19,600 |
| Apr 24, 2026 | 423.00 | 423.00 | 416.00 | 416.00 | 416.00 | -1.65% | 9,100 |
| Apr 23, 2026 | 422.00 | 424.00 | 415.00 | 423.00 | 423.00 | -0.47% | 18,200 |
| Apr 22, 2026 | 432.00 | 432.00 | 425.00 | 425.00 | 425.00 | -0.70% | 10,900 |
| Apr 21, 2026 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | -0.70% | 11,300 |
| Apr 20, 2026 | 424.00 | 431.00 | 423.00 | 431.00 | 431.00 | 0.23% | 19,800 |
| Apr 17, 2026 | 427.00 | 430.00 | 425.00 | 430.00 | 430.00 | 1.18% | 13,900 |
| Apr 16, 2026 | 426.00 | 429.00 | 418.00 | 425.00 | 425.00 | -0.70% | 23,900 |
| Apr 15, 2026 | 421.00 | 433.00 | 414.00 | 428.00 | 428.00 | 1.90% | 40,700 |
| Apr 14, 2026 | 415.00 | 422.00 | 414.00 | 420.00 | 420.00 | 1.94% | 24,800 |
| Apr 13, 2026 | 415.00 | 415.00 | 411.00 | 412.00 | 412.00 | -0.72% | 11,500 |
| Apr 10, 2026 | 420.00 | 420.00 | 411.00 | 415.00 | 415.00 | -1.66% | 40,400 |
| Apr 9, 2026 | 428.00 | 428.00 | 419.00 | 422.00 | 422.00 | -2.09% | 20,700 |
| Apr 8, 2026 | 422.00 | 435.00 | 422.00 | 431.00 | 431.00 | 3.61% | 33,900 |
| Apr 7, 2026 | 410.00 | 419.00 | 410.00 | 416.00 | 416.00 | 1.22% | 27,300 |
| Apr 6, 2026 | 410.00 | 415.00 | 408.00 | 411.00 | 411.00 | 0.49% | 22,200 |
| Apr 3, 2026 | 411.00 | 417.00 | 409.00 | 409.00 | 409.00 | -0.97% | 32,500 |
| Apr 2, 2026 | 418.00 | 425.00 | 407.00 | 413.00 | 413.00 | -1.67% | 39,400 |
| Apr 1, 2026 | 414.00 | 424.00 | 412.00 | 420.00 | 420.00 | 2.69% | 32,200 |
| Mar 31, 2026 | 412.00 | 417.00 | 406.00 | 409.00 | 409.00 | -1.68% | 39,900 |
| Mar 30, 2026 | 420.00 | 420.00 | 407.00 | 416.00 | 416.00 | -4.81% | 56,900 |
| Mar 27, 2026 | 424.00 | 437.00 | 424.00 | 437.00 | 437.00 | 3.07% | 55,300 |
| Mar 26, 2026 | 427.00 | 429.00 | 421.00 | 424.00 | 424.00 | -0.70% | 22,400 |
| Mar 25, 2026 | 420.00 | 430.00 | 420.00 | 427.00 | 427.00 | 2.15% | 40,300 |
| Mar 24, 2026 | 416.00 | 418.00 | 410.00 | 418.00 | 418.00 | 2.45% | 35,600 |
| Mar 23, 2026 | 408.00 | 415.00 | 405.00 | 408.00 | 408.00 | -2.86% | 56,100 |
| Mar 19, 2026 | 429.00 | 429.00 | 419.00 | 420.00 | 420.00 | -3.45% | 63,400 |
| Mar 18, 2026 | 444.00 | 444.00 | 430.00 | 435.00 | 435.00 | 1.87% | 49,100 |
| Mar 17, 2026 | 430.00 | 436.00 | 427.00 | 427.00 | 427.00 | -0.47% | 20,200 |
| Mar 16, 2026 | 433.00 | 434.00 | 425.00 | 429.00 | 429.00 | -1.15% | 31,900 |
| Mar 13, 2026 | 434.00 | 437.00 | 430.00 | 434.00 | 434.00 | -0.23% | 36,900 |
| Mar 12, 2026 | 449.00 | 449.00 | 434.00 | 435.00 | 435.00 | -3.12% | 55,400 |
| Mar 11, 2026 | 450.00 | 456.00 | 446.00 | 449.00 | 449.00 | -0.66% | 41,100 |
| Mar 10, 2026 | 441.00 | 454.00 | 436.00 | 452.00 | 452.00 | 4.63% | 61,900 |
| Mar 9, 2026 | 436.00 | 440.00 | 424.00 | 432.00 | 432.00 | -4.42% | 64,300 |
| Mar 6, 2026 | 440.00 | 452.00 | 440.00 | 452.00 | 452.00 | 1.80% | 35,600 |
| Mar 5, 2026 | 447.00 | 455.00 | 440.00 | 444.00 | 444.00 | 3.74% | 32,600 |
| Mar 4, 2026 | 440.00 | 443.00 | 425.00 | 428.00 | 428.00 | -3.60% | 85,000 |
| Mar 3, 2026 | 457.00 | 457.00 | 444.00 | 444.00 | 444.00 | -4.10% | 61,000 |
| Mar 2, 2026 | 468.00 | 468.00 | 453.00 | 463.00 | 463.00 | -1.70% | 49,700 |
| Feb 27, 2026 | 451.00 | 471.00 | 450.00 | 471.00 | 471.00 | 5.13% | 109,900 |
| Feb 26, 2026 | 445.00 | 457.00 | 445.00 | 448.00 | 448.00 | 0.45% | 51,600 |
| Feb 25, 2026 | 446.00 | 453.00 | 444.00 | 446.00 | 446.00 | 0.22% | 46,100 |
| Feb 24, 2026 | 461.00 | 461.00 | 445.00 | 445.00 | 445.00 | -3.47% | 107,500 |
| Feb 20, 2026 | 480.00 | 480.00 | 460.00 | 461.00 | 461.00 | -3.96% | 73,900 |
| Feb 19, 2026 | 488.00 | 488.00 | 472.00 | 480.00 | 480.00 | -1.23% | 56,700 |
| Feb 18, 2026 | 471.00 | 508.00 | 460.00 | 486.00 | 486.00 | 3.62% | 210,700 |
| Feb 17, 2026 | 490.00 | 495.00 | 462.00 | 469.00 | 469.00 | -3.89% | 100,000 |
| Feb 16, 2026 | 496.00 | 502.00 | 485.00 | 488.00 | 488.00 | 7.02% | 270,600 |
| Feb 13, 2026 | 462.00 | 474.00 | 450.00 | 456.00 | 456.00 | -1.30% | 113,700 |
| Feb 12, 2026 | 485.00 | 489.00 | 462.00 | 462.00 | 462.00 | -1.70% | 108,300 |
| Feb 10, 2026 | 455.00 | 470.00 | 450.00 | 470.00 | 470.00 | 4.44% | 92,200 |
| Feb 9, 2026 | 457.00 | 459.00 | 441.00 | 450.00 | 450.00 | 1.81% | 55,400 |
| Feb 6, 2026 | 455.00 | 455.00 | 440.00 | 442.00 | 442.00 | -1.78% | 56,000 |
| Feb 5, 2026 | 454.00 | 460.00 | 450.00 | 450.00 | 450.00 | -0.88% | 37,400 |
| Feb 4, 2026 | 461.00 | 461.00 | 454.00 | 454.00 | 454.00 | -1.52% | 24,100 |
| Feb 3, 2026 | 458.00 | 465.00 | 455.00 | 461.00 | 461.00 | 1.10% | 37,100 |
| Feb 2, 2026 | 475.00 | 475.00 | 453.00 | 456.00 | 456.00 | -4.00% | 85,900 |
| Jan 30, 2026 | 456.00 | 486.00 | 451.00 | 475.00 | 475.00 | 5.79% | 162,500 |
| Jan 29, 2026 | 445.00 | 456.00 | 437.00 | 449.00 | 449.00 | 1.13% | 40,100 |
| Jan 28, 2026 | 450.00 | 467.00 | 443.00 | 444.00 | 444.00 | -1.33% | 49,500 |
| Jan 27, 2026 | 454.00 | 459.00 | 448.00 | 450.00 | 450.00 | -0.66% | 59,300 |
| Jan 26, 2026 | 476.00 | 476.00 | 453.00 | 453.00 | 453.00 | -3.41% | 67,300 |
| Jan 23, 2026 | 460.00 | 470.00 | 457.00 | 469.00 | 469.00 | 3.30% | 23,000 |
| Jan 22, 2026 | 463.00 | 463.00 | 452.00 | 454.00 | 454.00 | -1.09% | 46,400 |
| Jan 21, 2026 | 467.00 | 467.00 | 458.00 | 459.00 | 459.00 | -2.75% | 25,800 |
| Jan 20, 2026 | 475.00 | 479.00 | 469.00 | 472.00 | 472.00 | - | 24,000 |
| Jan 19, 2026 | 472.00 | 473.00 | 458.00 | 472.00 | 472.00 | -0.21% | 50,100 |
| Jan 16, 2026 | 479.00 | 483.00 | 472.00 | 473.00 | 473.00 | -1.25% | 33,200 |
| Jan 15, 2026 | 466.00 | 480.00 | 464.00 | 479.00 | 479.00 | 2.57% | 55,500 |
| Jan 14, 2026 | 468.00 | 471.00 | 466.00 | 467.00 | 467.00 | -0.64% | 29,000 |
| Jan 13, 2026 | 475.00 | 477.00 | 464.00 | 470.00 | 470.00 | 0.43% | 59,100 |
| Jan 9, 2026 | 470.00 | 473.00 | 466.00 | 468.00 | 468.00 | - | 23,500 |
| Jan 8, 2026 | 475.00 | 482.00 | 465.00 | 468.00 | 468.00 | -2.50% | 45,500 |
| Jan 7, 2026 | 457.00 | 480.00 | 456.00 | 480.00 | 480.00 | 4.80% | 58,900 |
| Jan 6, 2026 | 452.00 | 463.00 | 449.00 | 458.00 | 458.00 | 1.33% | 42,400 |
| Jan 5, 2026 | 454.00 | 454.00 | 442.00 | 452.00 | 452.00 | 2.26% | 33,400 |
| Dec 30, 2025 | 447.00 | 449.00 | 442.00 | 442.00 | 442.00 | -1.56% | 32,700 |
| Dec 29, 2025 | 446.00 | 457.00 | 440.00 | 449.00 | 449.00 | 1.81% | 75,600 |
| Dec 26, 2025 | 448.00 | 448.00 | 441.00 | 441.00 | 441.00 | -0.90% | 55,200 |
| Dec 25, 2025 | 430.00 | 454.00 | 430.00 | 445.00 | 445.00 | 4.22% | 123,600 |
| Dec 24, 2025 | 426.00 | 435.00 | 426.00 | 427.00 | 427.00 | 0.23% | 90,600 |
| Dec 23, 2025 | 422.00 | 434.00 | 422.00 | 426.00 | 426.00 | 0.95% | 128,600 |
| Dec 22, 2025 | 427.00 | 427.00 | 419.00 | 422.00 | 422.00 | -1.86% | 118,900 |
| Dec 19, 2025 | 428.00 | 434.00 | 427.00 | 430.00 | 430.00 | -0.46% | 92,900 |
| Dec 18, 2025 | 427.00 | 436.00 | 426.00 | 432.00 | 432.00 | 1.17% | 62,700 |
| Dec 17, 2025 | 427.00 | 427.00 | 420.00 | 427.00 | 427.00 | - | 63,800 |
| Dec 16, 2025 | 434.00 | 435.00 | 427.00 | 427.00 | 427.00 | -1.84% | 70,200 |
| Dec 15, 2025 | 436.00 | 444.00 | 433.00 | 435.00 | 435.00 | -0.68% | 82,000 |
| Dec 12, 2025 | 433.00 | 439.00 | 432.00 | 438.00 | 438.00 | - | 47,500 |
| Dec 11, 2025 | 429.00 | 438.00 | 424.00 | 438.00 | 438.00 | 1.86% | 79,200 |
| Dec 10, 2025 | 429.00 | 432.00 | 427.00 | 430.00 | 430.00 | 0.47% | 63,500 |
| Dec 9, 2025 | 429.00 | 433.00 | 425.00 | 428.00 | 428.00 | 0.23% | 53,400 |
| Dec 8, 2025 | 421.00 | 430.00 | 419.00 | 427.00 | 427.00 | 1.91% | 96,600 |
| Dec 5, 2025 | 419.00 | 425.00 | 413.00 | 419.00 | 419.00 | -1.41% | 69,800 |
| Dec 4, 2025 | 424.00 | 432.00 | 419.00 | 425.00 | 425.00 | 0.24% | 67,200 |
| Dec 3, 2025 | 437.00 | 437.00 | 420.00 | 424.00 | 424.00 | -2.08% | 102,900 |
| Dec 2, 2025 | 438.00 | 440.00 | 433.00 | 433.00 | 433.00 | -1.14% | 73,100 |
| Dec 1, 2025 | 455.00 | 455.00 | 438.00 | 438.00 | 438.00 | -4.16% | 55,700 |