infoNet inc. (TYO:4444)
Japan
· Delayed Price · Currency is JPY 925.00
+16.00 (1.76%)
Mar 11, 2026, 2:50 PM JST
infoNet inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 909.00 | 925.00 | 907.00 | 925.00 | 925.00 | 1.76% | 2,600 |
| Mar 10, 2026 | 908.00 | 917.00 | 901.00 | 909.00 | 909.00 | 1.79% | 1,900 |
| Mar 9, 2026 | 914.00 | 914.00 | 860.00 | 893.00 | 893.00 | -2.30% | 5,900 |
| Mar 6, 2026 | 903.00 | 920.00 | 903.00 | 914.00 | 914.00 | 1.22% | 1,400 |
| Mar 5, 2026 | 901.00 | 904.00 | 901.00 | 903.00 | 903.00 | 1.92% | 600 |
| Mar 4, 2026 | 917.00 | 918.00 | 858.00 | 886.00 | 886.00 | -4.94% | 7,500 |
| Mar 3, 2026 | 930.00 | 934.00 | 924.00 | 932.00 | 932.00 | 0.22% | 900 |
| Mar 2, 2026 | 930.00 | 938.00 | 920.00 | 930.00 | 930.00 | 0.65% | 2,700 |
| Feb 27, 2026 | 919.00 | 929.00 | 915.00 | 924.00 | 924.00 | -0.43% | 2,500 |
| Feb 26, 2026 | 930.00 | 930.00 | 914.00 | 928.00 | 928.00 | 0.11% | 3,400 |
| Feb 25, 2026 | 917.00 | 930.00 | 917.00 | 927.00 | 927.00 | 1.09% | 500 |
| Feb 24, 2026 | 917.00 | 920.00 | 913.00 | 917.00 | 917.00 | 0.55% | 1,700 |
| Feb 20, 2026 | 914.00 | 924.00 | 912.00 | 912.00 | 912.00 | -0.22% | 1,400 |
| Feb 19, 2026 | 918.00 | 927.00 | 913.00 | 914.00 | 914.00 | -0.44% | 1,300 |
| Feb 18, 2026 | 920.00 | 924.00 | 918.00 | 918.00 | 918.00 | -0.22% | 1,500 |
| Feb 17, 2026 | 915.00 | 920.00 | 914.00 | 920.00 | 920.00 | -1.60% | 1,500 |
| Feb 16, 2026 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 1.63% | 2,500 |
| Feb 13, 2026 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | - | 2,500 |
| Feb 12, 2026 | 928.00 | 934.00 | 920.00 | 920.00 | 920.00 | -0.43% | 1,800 |
| Feb 10, 2026 | 919.00 | 924.00 | 916.00 | 924.00 | 924.00 | 0.43% | 1,200 |
| Feb 9, 2026 | 908.00 | 930.00 | 908.00 | 920.00 | 920.00 | -0.33% | 2,300 |
| Feb 6, 2026 | 902.00 | 924.00 | 902.00 | 923.00 | 923.00 | 2.33% | 1,800 |
| Feb 5, 2026 | 904.00 | 904.00 | 900.00 | 902.00 | 902.00 | -0.55% | 1,100 |
| Feb 4, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | -0.77% | 700 |
| Feb 3, 2026 | 898.00 | 914.00 | 898.00 | 914.00 | 914.00 | 0.66% | 800 |
| Feb 2, 2026 | 909.00 | 920.00 | 908.00 | 908.00 | 908.00 | 0.89% | 600 |
| Jan 30, 2026 | 900.00 | 901.00 | 900.00 | 900.00 | 900.00 | -0.11% | 800 |
| Jan 29, 2026 | 911.00 | 912.00 | 897.00 | 901.00 | 901.00 | -0.99% | 2,100 |
| Jan 28, 2026 | 932.00 | 932.00 | 910.00 | 910.00 | 910.00 | -2.47% | 2,600 |
| Jan 27, 2026 | 938.00 | 938.00 | 932.00 | 933.00 | 933.00 | 1.08% | 1,900 |
| Jan 26, 2026 | 938.00 | 938.00 | 923.00 | 923.00 | 923.00 | -0.75% | 1,900 |
| Jan 23, 2026 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 1.09% | 2,000 |
| Jan 22, 2026 | 932.00 | 935.00 | 920.00 | 920.00 | 920.00 | -0.43% | 1,600 |
| Jan 21, 2026 | 921.00 | 934.00 | 921.00 | 924.00 | 924.00 | -0.96% | 1,400 |
| Jan 20, 2026 | 932.00 | 933.00 | 920.00 | 933.00 | 933.00 | 0.76% | 1,200 |
| Jan 19, 2026 | 915.00 | 934.00 | 907.00 | 926.00 | 926.00 | 1.20% | 4,000 |
| Jan 16, 2026 | 937.00 | 937.00 | 915.00 | 915.00 | 915.00 | -1.82% | 2,900 |
| Jan 15, 2026 | 928.00 | 932.00 | 915.00 | 932.00 | 932.00 | 0.76% | 4,000 |
| Jan 14, 2026 | 919.00 | 934.00 | 919.00 | 925.00 | 925.00 | 1.65% | 1,100 |
| Jan 13, 2026 | 931.00 | 931.00 | 910.00 | 910.00 | 910.00 | -0.98% | 3,500 |
| Jan 9, 2026 | 920.00 | 924.00 | 919.00 | 919.00 | 919.00 | -0.11% | 1,200 |
| Jan 8, 2026 | 931.00 | 931.00 | 920.00 | 920.00 | 920.00 | -0.97% | 900 |
| Jan 7, 2026 | 910.00 | 940.00 | 910.00 | 929.00 | 929.00 | 2.54% | 2,900 |
| Jan 6, 2026 | 890.00 | 906.00 | 890.00 | 906.00 | 906.00 | 1.68% | 2,900 |
| Jan 5, 2026 | 892.00 | 900.00 | 889.00 | 891.00 | 891.00 | 0.79% | 3,300 |
| Dec 30, 2025 | 889.00 | 890.00 | 880.00 | 884.00 | 884.00 | -0.34% | 1,800 |
| Dec 29, 2025 | 850.00 | 887.00 | 848.00 | 887.00 | 887.00 | 4.35% | 5,300 |
| Dec 26, 2025 | 853.00 | 853.00 | 834.00 | 850.00 | 850.00 | 0.47% | 12,100 |
| Dec 25, 2025 | 869.00 | 869.00 | 832.00 | 846.00 | 846.00 | -2.65% | 14,000 |
| Dec 24, 2025 | 880.00 | 880.00 | 856.00 | 869.00 | 869.00 | -0.69% | 7,300 |
| Dec 23, 2025 | 879.00 | 884.00 | 870.00 | 875.00 | 875.00 | -0.46% | 3,700 |
| Dec 22, 2025 | 876.00 | 880.00 | 872.00 | 879.00 | 879.00 | - | 4,800 |
| Dec 19, 2025 | 882.00 | 882.00 | 877.00 | 879.00 | 879.00 | -0.11% | 2,100 |
| Dec 18, 2025 | 877.00 | 880.00 | 875.00 | 880.00 | 880.00 | 0.34% | 4,300 |
| Dec 17, 2025 | 869.00 | 877.00 | 869.00 | 877.00 | 877.00 | 0.92% | 3,400 |
| Dec 16, 2025 | 862.00 | 877.00 | 862.00 | 869.00 | 869.00 | 0.93% | 5,200 |
| Dec 15, 2025 | 876.00 | 878.00 | 861.00 | 861.00 | 861.00 | -1.60% | 3,000 |
| Dec 12, 2025 | 884.00 | 884.00 | 872.00 | 875.00 | 875.00 | -0.57% | 1,900 |
| Dec 11, 2025 | 888.00 | 888.00 | 875.00 | 880.00 | 880.00 | -0.45% | 2,900 |
| Dec 10, 2025 | 885.00 | 890.00 | 884.00 | 884.00 | 884.00 | - | 1,700 |
| Dec 9, 2025 | 890.00 | 908.00 | 884.00 | 884.00 | 884.00 | -1.34% | 6,300 |
| Dec 8, 2025 | 901.00 | 902.00 | 891.00 | 896.00 | 896.00 | -0.22% | 1,200 |
| Dec 5, 2025 | 902.00 | 903.00 | 898.00 | 898.00 | 898.00 | -0.66% | 2,700 |
| Dec 4, 2025 | 903.00 | 905.00 | 903.00 | 904.00 | 904.00 | 0.11% | 1,300 |
| Dec 3, 2025 | 898.00 | 909.00 | 898.00 | 903.00 | 903.00 | 0.89% | 2,300 |
| Dec 2, 2025 | 885.00 | 895.00 | 880.00 | 895.00 | 895.00 | 0.79% | 3,100 |
| Dec 1, 2025 | 890.00 | 890.00 | 882.00 | 888.00 | 888.00 | 0.11% | 2,300 |
| Nov 28, 2025 | 868.00 | 887.00 | 868.00 | 887.00 | 887.00 | 1.95% | 4,300 |
| Nov 27, 2025 | 870.00 | 872.00 | 864.00 | 870.00 | 870.00 | 0.12% | 4,600 |
| Nov 26, 2025 | 868.00 | 874.00 | 860.00 | 869.00 | 869.00 | 1.05% | 6,100 |
| Nov 25, 2025 | 882.00 | 882.00 | 860.00 | 860.00 | 860.00 | -0.81% | 9,300 |
| Nov 21, 2025 | 889.00 | 890.00 | 855.00 | 867.00 | 867.00 | -3.24% | 7,000 |
| Nov 20, 2025 | 902.00 | 902.00 | 890.00 | 896.00 | 896.00 | - | 1,900 |
| Nov 19, 2025 | 888.00 | 899.00 | 886.00 | 896.00 | 896.00 | 0.79% | 2,200 |
| Nov 18, 2025 | 897.00 | 899.00 | 880.00 | 889.00 | 889.00 | -0.89% | 6,400 |
| Nov 17, 2025 | 897.00 | 902.00 | 885.00 | 897.00 | 897.00 | -0.33% | 5,600 |
| Nov 14, 2025 | 902.00 | 915.00 | 900.00 | 900.00 | 900.00 | -1.64% | 9,200 |
| Nov 13, 2025 | 929.00 | 929.00 | 907.00 | 915.00 | 915.00 | -1.51% | 6,300 |
| Nov 12, 2025 | 932.00 | 947.00 | 927.00 | 929.00 | 929.00 | -0.32% | 2,600 |
| Nov 11, 2025 | 944.00 | 950.00 | 918.00 | 932.00 | 932.00 | -1.27% | 4,900 |
| Nov 10, 2025 | 951.00 | 951.00 | 944.00 | 944.00 | 944.00 | -0.32% | 1,300 |
| Nov 7, 2025 | 954.00 | 954.00 | 942.00 | 947.00 | 947.00 | -0.53% | 2,500 |
| Nov 6, 2025 | 955.00 | 959.00 | 950.00 | 952.00 | 952.00 | -0.73% | 1,900 |
| Nov 5, 2025 | 962.00 | 962.00 | 954.00 | 959.00 | 959.00 | 0.74% | 1,000 |
| Nov 4, 2025 | 967.00 | 967.00 | 952.00 | 952.00 | 952.00 | -0.10% | 3,000 |
| Oct 31, 2025 | 958.00 | 958.00 | 953.00 | 953.00 | 953.00 | -0.52% | 900 |
| Oct 30, 2025 | 955.00 | 958.00 | 951.00 | 958.00 | 958.00 | -0.42% | 3,200 |
| Oct 29, 2025 | 963.00 | 968.00 | 960.00 | 962.00 | 962.00 | -0.31% | 2,600 |
| Oct 28, 2025 | 974.00 | 974.00 | 962.00 | 965.00 | 965.00 | 0.31% | 2,500 |
| Oct 27, 2025 | 976.00 | 976.00 | 962.00 | 962.00 | 962.00 | -1.13% | 2,900 |
| Oct 24, 2025 | 963.00 | 973.00 | 962.00 | 973.00 | 973.00 | 1.04% | 1,400 |
| Oct 23, 2025 | 966.00 | 969.00 | 963.00 | 963.00 | 963.00 | -1.13% | 2,000 |
| Oct 22, 2025 | 968.00 | 975.00 | 965.00 | 974.00 | 974.00 | 0.93% | 1,200 |
| Oct 21, 2025 | 979.00 | 979.00 | 964.00 | 965.00 | 965.00 | -1.63% | 3,300 |
| Oct 20, 2025 | 983.00 | 987.00 | 969.00 | 981.00 | 981.00 | 1.13% | 3,400 |
| Oct 17, 2025 | 975.00 | 976.00 | 969.00 | 970.00 | 970.00 | -0.61% | 3,800 |
| Oct 16, 2025 | 989.00 | 989.00 | 976.00 | 976.00 | 976.00 | -0.31% | 2,500 |
| Oct 15, 2025 | 978.00 | 987.00 | 978.00 | 979.00 | 979.00 | - | 1,900 |
| Oct 14, 2025 | 981.00 | 989.00 | 977.00 | 979.00 | 979.00 | -0.20% | 2,600 |
| Oct 10, 2025 | 981.00 | 991.00 | 978.00 | 981.00 | 981.00 | - | 1,200 |