Skip to main content
INFRONEER Holdings Inc. (TYO:5076)
Japan flag Japan · Delayed Price · Currency is JPY
2,327.00
-103.00 (-4.24%)
At close: Mar 9, 2026

INFRONEER Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,280.002,337.502,271.002,327.002,327.00-4.24%2,191,500
Mar 6, 20262,376.502,430.002,368.002,430.002,430.000.14%1,592,900
Mar 5, 20262,470.002,480.502,405.002,426.502,426.501.29%1,754,500
Mar 4, 20262,375.002,418.502,312.502,395.502,395.50-3.21%2,819,000
Mar 3, 20262,550.002,550.002,470.002,475.002,475.00-3.13%1,760,600
Mar 2, 20262,546.002,565.502,503.002,555.002,555.00-2.44%1,672,500
Feb 27, 20262,567.502,622.502,548.002,619.002,619.002.77%1,647,800
Feb 26, 20262,532.502,570.502,525.502,548.502,548.50-0.12%1,531,100
Feb 25, 20262,574.002,585.502,543.002,551.502,551.50-1.88%1,391,300
Feb 24, 20262,601.002,612.002,536.502,600.502,600.501.32%1,756,200
Feb 20, 20262,631.502,633.502,538.002,566.502,566.50-3.21%2,640,400
Feb 19, 20262,664.002,664.502,616.002,651.502,651.50-0.47%1,459,000
Feb 18, 20262,643.002,670.502,607.502,664.002,664.002.15%1,348,900
Feb 17, 20262,584.002,621.002,567.502,608.002,608.001.66%1,411,700
Feb 16, 20262,582.002,597.002,514.502,565.502,565.500.12%3,319,900
Feb 13, 20262,624.502,652.002,550.502,562.502,562.50-1.25%4,126,400
Feb 12, 20262,674.002,674.502,560.502,595.002,595.00-2.00%4,131,500
Feb 10, 20262,738.002,785.002,600.002,648.002,648.00-0.24%11,472,200
Feb 9, 20262,583.002,654.502,552.002,654.502,654.504.71%3,172,100
Feb 6, 20262,494.502,544.502,480.002,535.002,535.001.83%2,370,700
Feb 5, 20262,440.002,493.002,410.502,489.502,489.502.20%1,865,400
Feb 4, 20262,437.002,454.002,409.002,436.002,436.000.79%1,349,100
Feb 3, 20262,361.002,420.002,355.502,417.002,417.004.27%1,482,500
Feb 2, 20262,342.002,371.002,313.002,318.002,318.000.09%1,910,400
Jan 30, 20262,333.502,348.002,295.002,316.002,316.00-0.37%1,124,700
Jan 29, 20262,300.002,324.502,256.002,324.502,324.500.96%1,303,200
Jan 28, 20262,319.002,326.502,288.502,302.502,302.50-1.05%1,262,100
Jan 27, 20262,301.002,334.502,290.502,327.002,327.001.17%1,103,100
Jan 26, 20262,322.502,357.502,293.002,300.002,300.00-0.84%1,805,500
Jan 23, 20262,297.002,322.002,289.002,319.502,319.501.33%1,053,300
Jan 22, 20262,314.002,319.002,285.002,289.002,289.000.22%1,095,500
Jan 21, 20262,253.002,305.502,248.002,284.002,284.00-0.31%1,097,700
Jan 20, 20262,306.502,309.002,276.502,291.002,291.00-0.63%992,200
Jan 19, 20262,303.502,324.002,266.002,305.502,305.50-0.80%1,138,400
Jan 16, 20262,280.002,336.002,272.002,324.002,324.001.04%1,214,300
Jan 15, 20262,251.002,304.502,250.502,300.002,300.001.88%1,290,800
Jan 14, 20262,285.002,295.002,256.002,257.502,257.50-0.38%1,799,000
Jan 13, 20262,268.002,283.502,244.002,266.002,266.001.23%1,587,700
Jan 9, 20262,206.502,247.002,192.002,238.502,238.501.22%1,389,000
Jan 8, 20262,205.002,241.002,200.502,211.502,211.500.18%1,302,400
Jan 7, 20262,201.502,217.002,177.502,207.502,207.50-0.92%1,204,100
Jan 6, 20262,195.002,228.002,190.502,228.002,228.002.55%1,700,300
Jan 5, 20262,170.002,187.002,155.002,172.502,172.501.61%1,320,400
Dec 30, 20252,154.002,164.002,138.002,138.002,138.00-1,240,800
Dec 29, 20252,130.002,151.502,122.002,138.002,138.000.28%1,168,100
Dec 26, 20252,140.002,155.002,121.002,132.002,132.00-0.12%795,900
Dec 25, 20252,133.002,134.502,118.002,134.502,134.500.64%627,100
Dec 24, 20252,101.002,152.002,094.002,121.002,121.002.24%1,826,900
Dec 23, 20252,062.002,082.502,057.502,074.502,074.50-0.12%887,200
Dec 22, 20252,104.502,109.502,066.002,077.002,077.00-1.28%1,122,200
Dec 19, 20252,086.502,112.002,074.002,104.002,104.002.04%1,820,400
Dec 18, 20252,073.002,073.002,042.002,062.002,062.000.15%1,348,600
Dec 17, 20252,061.002,072.502,033.502,059.002,059.000.73%1,188,400
Dec 16, 20252,099.002,102.502,044.002,044.002,044.00-1.90%2,603,500
Dec 15, 20252,068.502,087.502,047.502,083.502,083.501.81%1,267,500
Dec 12, 20252,053.502,054.502,037.002,046.502,046.500.52%1,067,800
Dec 11, 20252,063.002,076.002,022.002,036.002,036.00-0.39%1,545,600
Dec 10, 20252,064.002,074.002,029.502,044.002,044.000.64%1,449,400
Dec 9, 20252,023.502,046.502,005.002,031.002,031.001.04%1,505,500
Dec 8, 20252,006.002,019.501,981.002,010.002,010.003.72%1,486,600
Dec 5, 20251,987.001,993.001,938.001,938.001,938.00-1.50%1,215,900
Dec 4, 20251,970.001,992.001,957.501,967.501,967.50-0.61%958,500
Dec 3, 20251,941.001,979.501,937.001,979.501,979.501.02%962,900
Dec 2, 20251,954.001,965.501,937.501,959.501,959.50-0.31%996,800
Dec 1, 20251,992.002,005.001,953.001,965.501,965.50-1.99%1,598,600
Nov 28, 20251,993.502,018.501,988.002,005.502,005.500.25%1,494,100
Nov 27, 20252,018.002,034.501,995.002,000.502,000.50-1.31%1,321,200
Nov 26, 20251,971.502,035.001,969.002,027.002,027.005.46%3,046,700
Nov 25, 20251,943.001,946.001,910.501,922.001,922.000.84%1,376,600
Nov 21, 20251,883.001,925.001,881.001,906.001,906.001.25%3,027,200
Nov 20, 20251,900.001,931.501,882.501,882.501,882.50-0.66%2,444,200
Nov 19, 20251,853.501,896.001,840.001,895.001,895.002.65%1,995,200
Nov 18, 20251,882.001,896.001,837.501,846.001,846.00-1.26%1,870,600
Nov 17, 20251,919.001,942.501,865.001,869.501,869.50-2.60%4,236,700
Nov 14, 20251,780.501,958.001,768.001,919.501,919.506.28%7,297,700
Nov 13, 20251,810.001,827.001,796.001,806.001,806.000.33%1,630,600
Nov 12, 20251,775.001,813.501,768.501,800.001,800.001.52%1,813,100
Nov 11, 20251,756.001,776.001,739.501,773.001,773.000.23%1,667,500
Nov 10, 20251,750.001,774.001,744.501,769.001,769.001.20%1,365,300
Nov 7, 20251,725.001,753.501,722.501,748.001,748.000.81%1,543,300
Nov 6, 20251,710.001,738.001,692.001,734.001,734.002.48%2,010,000
Nov 5, 20251,647.001,692.001,629.001,692.001,692.002.42%1,580,000
Nov 4, 20251,635.001,667.501,632.501,652.001,652.00-0.06%1,262,000
Oct 31, 20251,683.001,686.501,650.501,653.001,653.00-0.84%1,634,900
Oct 30, 20251,657.501,668.001,646.501,667.001,667.000.79%878,000
Oct 29, 20251,675.001,675.001,645.501,654.001,654.00-0.24%1,043,700
Oct 28, 20251,688.501,710.001,657.501,658.001,658.00-1.81%2,309,900
Oct 27, 20251,699.001,699.001,682.001,688.501,688.50-0.18%1,176,300
Oct 24, 20251,700.001,705.501,681.501,691.501,691.500.09%955,100
Oct 23, 20251,657.501,690.001,653.001,690.001,690.001.32%1,012,200
Oct 22, 20251,648.001,676.001,638.001,668.001,668.002.11%1,448,700
Oct 21, 20251,669.001,669.001,633.501,633.501,633.50-1.51%1,693,700
Oct 20, 20251,666.001,674.501,644.501,658.501,658.500.21%999,400
Oct 17, 20251,646.001,655.001,633.001,655.001,655.001.38%1,377,700
Oct 16, 20251,665.001,681.001,632.001,632.501,632.50-1.54%1,856,300
Oct 15, 20251,637.001,666.001,635.001,658.001,658.001.56%2,022,300
Oct 14, 20251,678.001,689.001,623.001,632.501,632.50-3.86%3,218,400
Oct 10, 20251,738.501,742.501,691.001,698.001,698.00-3.08%2,105,600
Oct 9, 20251,736.001,754.501,727.001,752.001,752.000.92%2,068,600
Oct 8, 20251,716.001,742.501,712.001,736.001,736.000.81%2,006,300