internet infinity Inc. (TYO:6545)
Japan
· Delayed Price · Currency is JPY 743.00
-19.00 (-2.49%)
Mar 9, 2026, 3:30 PM JST
internet infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 746.00 | 757.00 | 739.00 | 743.00 | 743.00 | -2.49% | 20,700 |
| Mar 6, 2026 | 732.00 | 767.00 | 732.00 | 762.00 | 762.00 | 2.28% | 15,800 |
| Mar 5, 2026 | 745.00 | 747.00 | 738.00 | 745.00 | 745.00 | 2.76% | 10,100 |
| Mar 4, 2026 | 750.00 | 750.00 | 712.00 | 725.00 | 725.00 | -3.97% | 28,200 |
| Mar 3, 2026 | 765.00 | 769.00 | 754.00 | 755.00 | 755.00 | -0.53% | 13,800 |
| Mar 2, 2026 | 752.00 | 765.00 | 747.00 | 759.00 | 759.00 | 0.40% | 19,300 |
| Feb 27, 2026 | 733.00 | 757.00 | 733.00 | 756.00 | 756.00 | 2.30% | 25,500 |
| Feb 26, 2026 | 731.00 | 741.00 | 730.00 | 739.00 | 739.00 | -0.54% | 16,800 |
| Feb 25, 2026 | 775.00 | 777.00 | 724.00 | 743.00 | 743.00 | -3.51% | 104,400 |
| Feb 24, 2026 | 733.00 | 770.00 | 733.00 | 770.00 | 770.00 | 5.62% | 32,900 |
| Feb 20, 2026 | 707.00 | 733.00 | 699.00 | 729.00 | 729.00 | 3.55% | 24,600 |
| Feb 19, 2026 | 706.00 | 709.00 | 700.00 | 704.00 | 704.00 | - | 11,800 |
| Feb 18, 2026 | 688.00 | 709.00 | 675.00 | 704.00 | 704.00 | 2.92% | 34,200 |
| Feb 17, 2026 | 688.00 | 690.00 | 664.00 | 684.00 | 684.00 | -0.58% | 21,100 |
| Feb 16, 2026 | 705.00 | 705.00 | 668.00 | 688.00 | 688.00 | 0.44% | 48,200 |
| Feb 13, 2026 | 692.00 | 692.00 | 651.00 | 685.00 | 685.00 | -1.01% | 14,400 |
| Feb 12, 2026 | 696.00 | 698.00 | 665.00 | 692.00 | 692.00 | -0.29% | 24,600 |
| Feb 10, 2026 | 702.00 | 703.00 | 694.00 | 694.00 | 694.00 | -0.57% | 12,300 |
| Feb 9, 2026 | 701.00 | 702.00 | 698.00 | 698.00 | 698.00 | -0.29% | 4,100 |
| Feb 6, 2026 | 700.00 | 700.00 | 698.00 | 700.00 | 700.00 | - | 4,000 |
| Feb 5, 2026 | 699.00 | 702.00 | 697.00 | 700.00 | 700.00 | 0.57% | 5,400 |
| Feb 4, 2026 | 697.00 | 699.00 | 696.00 | 696.00 | 696.00 | -0.14% | 2,900 |
| Feb 3, 2026 | 704.00 | 705.00 | 694.00 | 697.00 | 697.00 | 0.29% | 6,900 |
| Feb 2, 2026 | 697.00 | 706.00 | 695.00 | 695.00 | 695.00 | 0.14% | 4,200 |
| Jan 30, 2026 | 694.00 | 702.00 | 682.00 | 694.00 | 694.00 | - | 7,000 |
| Jan 29, 2026 | 692.00 | 694.00 | 680.00 | 694.00 | 694.00 | 0.29% | 3,700 |
| Jan 28, 2026 | 703.00 | 706.00 | 692.00 | 692.00 | 692.00 | -0.86% | 4,100 |
| Jan 27, 2026 | 674.00 | 705.00 | 674.00 | 698.00 | 698.00 | 3.56% | 12,200 |
| Jan 26, 2026 | 695.00 | 700.00 | 674.00 | 674.00 | 674.00 | -3.85% | 21,200 |
| Jan 23, 2026 | 696.00 | 701.00 | 688.00 | 701.00 | 701.00 | 1.59% | 8,400 |
| Jan 22, 2026 | 679.00 | 695.00 | 675.00 | 690.00 | 690.00 | 3.14% | 14,900 |
| Jan 21, 2026 | 671.00 | 679.00 | 666.00 | 669.00 | 669.00 | -1.62% | 9,600 |
| Jan 20, 2026 | 696.00 | 697.00 | 664.00 | 680.00 | 680.00 | -2.58% | 27,600 |
| Jan 19, 2026 | 698.00 | 698.00 | 678.00 | 698.00 | 698.00 | - | 23,800 |
| Jan 16, 2026 | 696.00 | 701.00 | 690.00 | 698.00 | 698.00 | -0.71% | 11,500 |
| Jan 15, 2026 | 695.00 | 725.00 | 688.00 | 703.00 | 703.00 | 2.03% | 42,000 |
| Jan 14, 2026 | 684.00 | 691.00 | 680.00 | 689.00 | 689.00 | 0.58% | 8,600 |
| Jan 13, 2026 | 688.00 | 688.00 | 677.00 | 685.00 | 685.00 | 1.63% | 8,800 |
| Jan 9, 2026 | 682.00 | 683.00 | 671.00 | 674.00 | 674.00 | -1.17% | 10,000 |
| Jan 8, 2026 | 681.00 | 683.00 | 680.00 | 682.00 | 682.00 | 0.15% | 5,100 |
| Jan 7, 2026 | 679.00 | 681.00 | 670.00 | 681.00 | 681.00 | 1.19% | 9,700 |
| Jan 6, 2026 | 674.00 | 679.00 | 665.00 | 673.00 | 673.00 | -0.74% | 13,500 |
| Jan 5, 2026 | 685.00 | 694.00 | 665.00 | 678.00 | 678.00 | 3.51% | 40,500 |
| Dec 30, 2025 | 637.00 | 657.00 | 632.00 | 655.00 | 655.00 | 3.31% | 16,100 |
| Dec 29, 2025 | 642.00 | 644.00 | 634.00 | 634.00 | 634.00 | 0.32% | 8,100 |
| Dec 26, 2025 | 634.00 | 644.00 | 618.00 | 632.00 | 632.00 | 0.32% | 25,600 |
| Dec 25, 2025 | 630.00 | 631.00 | 620.00 | 630.00 | 630.00 | -0.32% | 11,300 |
| Dec 24, 2025 | 641.00 | 641.00 | 623.00 | 632.00 | 632.00 | -1.40% | 21,200 |
| Dec 23, 2025 | 648.00 | 650.00 | 636.00 | 641.00 | 641.00 | -1.08% | 18,700 |
| Dec 22, 2025 | 650.00 | 650.00 | 638.00 | 648.00 | 648.00 | 1.25% | 11,600 |
| Dec 19, 2025 | 649.00 | 650.00 | 637.00 | 640.00 | 640.00 | -0.16% | 9,200 |
| Dec 18, 2025 | 647.00 | 649.00 | 640.00 | 641.00 | 641.00 | -0.77% | 5,800 |
| Dec 17, 2025 | 648.00 | 651.00 | 644.00 | 646.00 | 646.00 | -0.31% | 5,000 |
| Dec 16, 2025 | 652.00 | 657.00 | 646.00 | 648.00 | 648.00 | -1.22% | 6,800 |
| Dec 15, 2025 | 645.00 | 658.00 | 645.00 | 656.00 | 656.00 | 2.82% | 15,100 |
| Dec 12, 2025 | 626.00 | 639.00 | 626.00 | 638.00 | 638.00 | 3.07% | 15,000 |
| Dec 11, 2025 | 627.00 | 627.00 | 619.00 | 619.00 | 619.00 | -1.43% | 5,300 |
| Dec 10, 2025 | 625.00 | 628.00 | 621.00 | 628.00 | 628.00 | 1.45% | 2,100 |
| Dec 9, 2025 | 624.00 | 628.00 | 615.00 | 619.00 | 619.00 | -0.80% | 8,400 |
| Dec 8, 2025 | 619.00 | 625.00 | 619.00 | 624.00 | 624.00 | 0.81% | 5,000 |
| Dec 5, 2025 | 620.00 | 623.00 | 617.00 | 619.00 | 619.00 | 0.49% | 3,600 |
| Dec 4, 2025 | 620.00 | 623.00 | 616.00 | 616.00 | 616.00 | -0.32% | 3,200 |
| Dec 3, 2025 | 617.00 | 618.00 | 612.00 | 618.00 | 618.00 | 0.98% | 2,500 |
| Dec 2, 2025 | 625.00 | 625.00 | 612.00 | 612.00 | 612.00 | -1.45% | 4,500 |
| Dec 1, 2025 | 623.00 | 628.00 | 619.00 | 621.00 | 621.00 | 0.49% | 9,900 |
| Nov 28, 2025 | 617.00 | 618.00 | 613.00 | 618.00 | 618.00 | 0.32% | 7,400 |
| Nov 27, 2025 | 617.00 | 617.00 | 611.00 | 616.00 | 616.00 | 0.65% | 4,200 |
| Nov 26, 2025 | 612.00 | 612.00 | 605.00 | 612.00 | 612.00 | 0.99% | 4,800 |
| Nov 25, 2025 | 608.00 | 613.00 | 599.00 | 606.00 | 606.00 | - | 20,800 |
| Nov 21, 2025 | 620.00 | 620.00 | 596.00 | 606.00 | 606.00 | -1.94% | 33,700 |
| Nov 20, 2025 | 623.00 | 626.00 | 618.00 | 618.00 | 618.00 | -0.80% | 15,500 |
| Nov 19, 2025 | 631.00 | 631.00 | 621.00 | 623.00 | 623.00 | -1.27% | 6,500 |
| Nov 18, 2025 | 640.00 | 640.00 | 624.00 | 631.00 | 631.00 | -0.94% | 15,900 |
| Nov 17, 2025 | 640.00 | 640.00 | 627.00 | 637.00 | 637.00 | 0.95% | 8,800 |
| Nov 14, 2025 | 633.00 | 638.00 | 631.00 | 631.00 | 631.00 | -0.32% | 7,400 |
| Nov 13, 2025 | 636.00 | 639.00 | 631.00 | 633.00 | 633.00 | -0.63% | 5,300 |
| Nov 12, 2025 | 626.00 | 648.00 | 622.00 | 637.00 | 637.00 | 1.76% | 14,200 |
| Nov 11, 2025 | 627.00 | 629.00 | 625.00 | 626.00 | 626.00 | -0.16% | 2,900 |
| Nov 10, 2025 | 629.00 | 630.00 | 625.00 | 627.00 | 627.00 | -0.16% | 5,000 |
| Nov 7, 2025 | 632.00 | 632.00 | 626.00 | 628.00 | 628.00 | -1.72% | 3,600 |
| Nov 6, 2025 | 624.00 | 645.00 | 624.00 | 639.00 | 639.00 | 2.40% | 6,500 |
| Nov 5, 2025 | 632.00 | 632.00 | 620.00 | 624.00 | 624.00 | -1.27% | 5,100 |
| Nov 4, 2025 | 636.00 | 636.00 | 629.00 | 632.00 | 632.00 | -0.47% | 5,600 |
| Oct 31, 2025 | 625.00 | 635.00 | 625.00 | 635.00 | 635.00 | 1.60% | 3,900 |
| Oct 30, 2025 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | -0.79% | 6,400 |
| Oct 29, 2025 | 637.00 | 638.00 | 627.00 | 630.00 | 630.00 | -0.94% | 5,900 |
| Oct 28, 2025 | 645.00 | 646.00 | 636.00 | 636.00 | 636.00 | -0.93% | 4,400 |
| Oct 27, 2025 | 634.00 | 646.00 | 634.00 | 642.00 | 642.00 | 0.16% | 5,500 |
| Oct 24, 2025 | 635.00 | 642.00 | 635.00 | 641.00 | 641.00 | 0.63% | 5,600 |
| Oct 23, 2025 | 637.00 | 650.00 | 634.00 | 637.00 | 637.00 | -1.39% | 10,100 |
| Oct 22, 2025 | 643.00 | 653.00 | 642.00 | 646.00 | 646.00 | 0.78% | 4,100 |
| Oct 21, 2025 | 637.00 | 642.00 | 628.00 | 641.00 | 641.00 | 2.23% | 11,100 |
| Oct 20, 2025 | 638.00 | 644.00 | 626.00 | 627.00 | 627.00 | -1.42% | 11,600 |
| Oct 17, 2025 | 613.00 | 649.00 | 613.00 | 636.00 | 636.00 | 3.92% | 17,500 |
| Oct 16, 2025 | 623.00 | 628.00 | 612.00 | 612.00 | 612.00 | -2.08% | 13,200 |
| Oct 15, 2025 | 613.00 | 635.00 | 613.00 | 625.00 | 625.00 | 2.12% | 11,100 |
| Oct 14, 2025 | 626.00 | 626.00 | 603.00 | 612.00 | 612.00 | -3.77% | 27,700 |
| Oct 10, 2025 | 649.00 | 649.00 | 636.00 | 636.00 | 636.00 | -2.00% | 8,300 |
| Oct 9, 2025 | 654.00 | 655.00 | 645.00 | 649.00 | 649.00 | -0.15% | 6,000 |
| Oct 8, 2025 | 656.00 | 656.00 | 650.00 | 650.00 | 650.00 | -0.91% | 6,400 |