Skip to main content
INFRONEER Holdings Inc. (TYO:5076)
Japan flag Japan · Delayed Price · Currency is JPY
2,148.00
+78.00 (3.77%)
Apr 28, 2026, 3:30 PM JST

INFRONEER Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,089.002,150.002,074.502,148.002,148.003.77%2,252,500
Apr 27, 20262,060.002,092.002,031.502,070.002,070.00-0.24%1,269,400
Apr 24, 20262,106.002,111.502,060.002,075.002,075.00-1.21%1,279,800
Apr 23, 20262,072.502,103.502,054.002,100.502,100.501.30%1,545,200
Apr 22, 20262,099.502,104.002,070.002,073.502,073.50-1.05%1,136,300
Apr 21, 20262,091.502,107.002,088.502,095.502,095.50-0.40%1,256,500
Apr 20, 20262,085.002,112.002,079.002,104.002,104.001.79%1,283,500
Apr 17, 20262,057.502,076.502,037.002,067.002,067.00-1.34%1,975,800
Apr 16, 20262,089.002,101.502,081.002,095.002,095.00-0.21%1,442,400
Apr 15, 20262,089.502,114.502,087.502,099.502,099.500.70%3,013,100
Apr 14, 20262,138.002,138.002,080.502,085.002,085.00-0.62%3,736,400
Apr 13, 20262,113.002,133.002,094.502,098.002,098.00-2.03%1,872,900
Apr 10, 20262,175.502,178.002,129.002,141.502,141.50-1.36%1,850,000
Apr 9, 20262,220.502,229.002,165.502,171.002,171.00-5.75%2,418,800
Apr 8, 20262,299.502,311.502,266.002,303.502,303.504.16%1,743,100
Apr 7, 20262,215.002,224.002,198.002,211.502,211.500.25%746,700
Apr 6, 20262,248.002,252.002,206.002,206.002,206.00-2.17%800,500
Apr 3, 20262,250.002,274.002,243.502,255.002,255.001.62%764,900
Apr 2, 20262,282.002,294.002,210.002,219.002,219.00-1.49%1,590,500
Apr 1, 20262,237.502,252.502,201.002,252.502,252.504.40%1,395,500
Mar 31, 20262,170.002,186.002,127.002,157.502,157.50-0.96%1,605,900
Mar 30, 20262,101.002,186.002,083.002,178.502,178.50-4.58%2,033,500
Mar 27, 20262,276.002,295.002,252.002,283.002,221.00-0.59%1,796,400
Mar 26, 20262,322.002,325.502,277.502,296.502,234.13-1.10%1,279,400
Mar 25, 20262,345.002,345.002,312.002,322.002,258.941.09%1,390,600
Mar 24, 20262,314.002,314.002,266.002,297.002,234.622.68%1,481,700
Mar 23, 20262,270.002,300.002,208.002,237.002,176.25-3.20%2,000,100
Mar 19, 20262,365.002,369.502,311.002,311.002,248.24-3.97%1,268,100
Mar 18, 20262,355.502,406.502,333.502,406.502,341.153.55%1,175,700
Mar 17, 20262,323.002,343.002,309.502,324.002,260.891.40%736,500
Mar 16, 20262,275.002,298.002,271.502,292.002,229.760.22%955,800
Mar 13, 20262,265.002,311.502,264.002,287.002,224.89-1.72%2,520,000
Mar 12, 20262,369.002,369.002,316.502,327.002,263.81-2.23%1,648,200
Mar 11, 20262,403.002,435.002,378.002,380.002,315.370.63%1,767,200
Mar 10, 20262,365.002,382.502,338.002,365.002,300.771.63%1,700,500
Mar 9, 20262,280.002,337.502,271.002,327.002,263.81-4.24%2,191,500
Mar 6, 20262,376.502,430.002,368.002,430.002,364.010.14%1,592,900
Mar 5, 20262,470.002,480.502,405.002,426.502,360.601.29%1,754,500
Mar 4, 20262,375.002,418.502,312.502,395.502,330.44-3.21%2,819,000
Mar 3, 20262,550.002,550.002,470.002,475.002,407.79-3.13%1,760,600
Mar 2, 20262,546.002,565.502,503.002,555.002,485.61-2.44%1,672,500
Feb 27, 20262,567.502,622.502,548.002,619.002,547.882.77%1,647,800
Feb 26, 20262,532.502,570.502,525.502,548.502,479.29-0.12%1,531,100
Feb 25, 20262,574.002,585.502,543.002,551.502,482.21-1.88%1,391,300
Feb 24, 20262,601.002,612.002,536.502,600.502,529.881.32%1,756,200
Feb 20, 20262,631.502,633.502,538.002,566.502,496.80-3.21%2,640,400
Feb 19, 20262,664.002,664.502,616.002,651.502,579.49-0.47%1,459,000
Feb 18, 20262,643.002,670.502,607.502,664.002,591.652.15%1,348,900
Feb 17, 20262,584.002,621.002,567.502,608.002,537.171.66%1,411,700
Feb 16, 20262,582.002,597.002,514.502,565.502,495.830.12%3,319,900
Feb 13, 20262,624.502,652.002,550.502,562.502,492.91-1.25%4,126,400
Feb 12, 20262,674.002,674.502,560.502,595.002,524.53-2.00%4,131,500
Feb 10, 20262,738.002,785.002,600.002,648.002,576.09-0.24%11,472,200
Feb 9, 20262,583.002,654.502,552.002,654.502,582.414.71%3,172,100
Feb 6, 20262,494.502,544.502,480.002,535.002,466.161.83%2,370,700
Feb 5, 20262,440.002,493.002,410.502,489.502,421.892.20%1,865,400
Feb 4, 20262,437.002,454.002,409.002,436.002,369.840.79%1,349,100
Feb 3, 20262,361.002,420.002,355.502,417.002,351.364.27%1,482,500
Feb 2, 20262,342.002,371.002,313.002,318.002,255.050.09%1,910,400
Jan 30, 20262,333.502,348.002,295.002,316.002,253.10-0.37%1,124,700
Jan 29, 20262,300.002,324.502,256.002,324.502,261.370.96%1,303,200
Jan 28, 20262,319.002,326.502,288.502,302.502,239.97-1.05%1,262,100
Jan 27, 20262,301.002,334.502,290.502,327.002,263.811.17%1,103,100
Jan 26, 20262,322.502,357.502,293.002,300.002,237.54-0.84%1,805,500
Jan 23, 20262,297.002,322.002,289.002,319.502,256.511.33%1,053,300
Jan 22, 20262,314.002,319.002,285.002,289.002,226.840.22%1,095,500
Jan 21, 20262,253.002,305.502,248.002,284.002,221.97-0.31%1,097,700
Jan 20, 20262,306.502,309.002,276.502,291.002,228.78-0.63%992,200
Jan 19, 20262,303.502,324.002,266.002,305.502,242.89-0.80%1,138,400
Jan 16, 20262,280.002,336.002,272.002,324.002,260.891.04%1,214,300
Jan 15, 20262,251.002,304.502,250.502,300.002,237.541.88%1,290,800
Jan 14, 20262,285.002,295.002,256.002,257.502,196.19-0.38%1,799,000
Jan 13, 20262,268.002,283.502,244.002,266.002,204.461.23%1,587,700
Jan 9, 20262,206.502,247.002,192.002,238.502,177.711.22%1,389,000
Jan 8, 20262,205.002,241.002,200.502,211.502,151.440.18%1,302,400
Jan 7, 20262,201.502,217.002,177.502,207.502,147.55-0.92%1,204,100
Jan 6, 20262,195.002,228.002,190.502,228.002,167.492.55%1,700,300
Jan 5, 20262,170.002,187.002,155.002,172.502,113.501.61%1,320,400
Dec 30, 20252,154.002,164.002,138.002,138.002,079.94-1,240,800
Dec 29, 20252,130.002,151.502,122.002,138.002,079.940.28%1,168,100
Dec 26, 20252,140.002,155.002,121.002,132.002,074.10-0.12%795,900
Dec 25, 20252,133.002,134.502,118.002,134.502,076.530.64%627,100
Dec 24, 20252,101.002,152.002,094.002,121.002,063.402.24%1,826,900
Dec 23, 20252,062.002,082.502,057.502,074.502,018.16-0.12%887,200
Dec 22, 20252,104.502,109.502,066.002,077.002,020.59-1.28%1,122,200
Dec 19, 20252,086.502,112.002,074.002,104.002,046.862.04%1,820,400
Dec 18, 20252,073.002,073.002,042.002,062.002,006.000.15%1,348,600
Dec 17, 20252,061.002,072.502,033.502,059.002,003.080.73%1,188,400
Dec 16, 20252,099.002,102.502,044.002,044.001,988.49-1.90%2,603,500
Dec 15, 20252,068.502,087.502,047.502,083.502,026.921.81%1,267,500
Dec 12, 20252,053.502,054.502,037.002,046.501,990.920.52%1,067,800
Dec 11, 20252,063.002,076.002,022.002,036.001,980.71-0.39%1,545,600
Dec 10, 20252,064.002,074.002,029.502,044.001,988.490.64%1,449,400
Dec 9, 20252,023.502,046.502,005.002,031.001,975.841.04%1,505,500
Dec 8, 20252,006.002,019.501,981.002,010.001,955.413.72%1,486,600
Dec 5, 20251,987.001,993.001,938.001,938.001,885.37-1.50%1,215,900
Dec 4, 20251,970.001,992.001,957.501,967.501,914.07-0.61%958,500
Dec 3, 20251,941.001,979.501,937.001,979.501,925.741.02%962,900
Dec 2, 20251,954.001,965.501,937.501,959.501,906.29-0.31%996,800
Dec 1, 20251,992.002,005.001,953.001,965.501,912.12-1.99%1,598,600