infoNet inc. (TYO:4444)
Japan
· Delayed Price · Currency is JPY 827.00
-16.00 (-1.90%)
Apr 30, 2026, 3:30 PM JST
infoNet inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 840.00 | 840.00 | 827.00 | 829.00 | 829.00 | -1.66% | 6,900 |
| Apr 28, 2026 | 847.00 | 847.00 | 840.00 | 843.00 | 843.00 | -0.47% | 3,700 |
| Apr 27, 2026 | 854.00 | 854.00 | 841.00 | 847.00 | 847.00 | -1.05% | 3,800 |
| Apr 24, 2026 | 866.00 | 866.00 | 856.00 | 856.00 | 856.00 | -0.12% | 900 |
| Apr 23, 2026 | 872.00 | 874.00 | 840.00 | 857.00 | 857.00 | -0.92% | 2,700 |
| Apr 22, 2026 | 874.00 | 874.00 | 865.00 | 865.00 | 865.00 | -1.03% | 1,600 |
| Apr 21, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | 100 |
| Apr 20, 2026 | 877.00 | 880.00 | 874.00 | 874.00 | 874.00 | -0.34% | 1,200 |
| Apr 17, 2026 | 883.00 | 883.00 | 876.00 | 877.00 | 877.00 | 0.34% | 500 |
| Apr 16, 2026 | 876.00 | 885.00 | 871.00 | 874.00 | 874.00 | -0.11% | 4,000 |
| Apr 15, 2026 | 874.00 | 880.00 | 874.00 | 875.00 | 875.00 | -0.91% | 1,500 |
| Apr 14, 2026 | 888.00 | 888.00 | 881.00 | 883.00 | 883.00 | -0.56% | 1,400 |
| Apr 13, 2026 | 890.00 | 895.00 | 888.00 | 888.00 | 888.00 | -0.22% | 1,000 |
| Apr 10, 2026 | 891.00 | 897.00 | 890.00 | 890.00 | 890.00 | -0.11% | 1,600 |
| Apr 9, 2026 | 902.00 | 902.00 | 891.00 | 891.00 | 891.00 | -1.66% | 600 |
| Apr 8, 2026 | 898.00 | 906.00 | 889.00 | 906.00 | 906.00 | 0.89% | 1,500 |
| Apr 7, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1.01% | 500 |
| Apr 6, 2026 | 883.00 | 889.00 | 883.00 | 889.00 | 889.00 | - | 500 |
| Apr 3, 2026 | 890.00 | 898.00 | 889.00 | 889.00 | 889.00 | -0.11% | 1,900 |
| Apr 2, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.34% | 200 |
| Apr 1, 2026 | 882.00 | 900.00 | 882.00 | 887.00 | 887.00 | 1.72% | 1,300 |
| Mar 31, 2026 | 885.00 | 885.00 | 872.00 | 872.00 | 872.00 | -3.11% | 900 |
| Mar 30, 2026 | 865.00 | 900.00 | 865.00 | 900.00 | 900.00 | -1.10% | 2,900 |
| Mar 27, 2026 | 914.00 | 925.00 | 906.00 | 910.00 | 910.00 | -0.44% | 4,300 |
| Mar 26, 2026 | 915.00 | 915.00 | 905.00 | 914.00 | 914.00 | 0.11% | 2,700 |
| Mar 25, 2026 | 901.00 | 913.00 | 887.00 | 913.00 | 913.00 | 1.44% | 2,500 |
| Mar 24, 2026 | 892.00 | 904.00 | 892.00 | 900.00 | 900.00 | 1.12% | 1,300 |
| Mar 23, 2026 | 905.00 | 905.00 | 890.00 | 890.00 | 890.00 | -1.66% | 7,100 |
| Mar 19, 2026 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | -0.22% | 2,400 |
| Mar 18, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 0.22% | 100 |
| Mar 17, 2026 | 907.00 | 907.00 | 905.00 | 905.00 | 905.00 | -0.22% | 1,100 |
| Mar 16, 2026 | 907.00 | 907.00 | 902.00 | 907.00 | 907.00 | - | 1,000 |
| Mar 13, 2026 | 913.00 | 913.00 | 902.00 | 907.00 | 907.00 | -0.66% | 1,300 |
| Mar 12, 2026 | 906.00 | 913.00 | 906.00 | 913.00 | 913.00 | -1.30% | 700 |
| 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 |