internet infinity Inc. (TYO:6545)
Japan
· Delayed Price · Currency is JPY 719.00
+9.00 (1.27%)
Apr 28, 2026, 3:30 PM JST
internet infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 707.00 | 730.00 | 707.00 | 719.00 | 719.00 | 1.27% | 11,900 |
| Apr 27, 2026 | 721.00 | 729.00 | 710.00 | 710.00 | 710.00 | -0.70% | 15,200 |
| Apr 24, 2026 | 725.00 | 727.00 | 715.00 | 715.00 | 715.00 | -0.69% | 12,600 |
| Apr 23, 2026 | 737.00 | 737.00 | 710.00 | 720.00 | 720.00 | -2.31% | 20,000 |
| Apr 22, 2026 | 737.00 | 744.00 | 729.00 | 737.00 | 737.00 | -0.54% | 20,200 |
| Apr 21, 2026 | 748.00 | 748.00 | 741.00 | 741.00 | 741.00 | -0.27% | 8,400 |
| Apr 20, 2026 | 750.00 | 753.00 | 743.00 | 743.00 | 743.00 | 0.27% | 5,800 |
| Apr 17, 2026 | 742.00 | 751.00 | 741.00 | 741.00 | 741.00 | -0.13% | 7,800 |
| Apr 16, 2026 | 741.00 | 764.00 | 740.00 | 742.00 | 742.00 | - | 26,300 |
| Apr 15, 2026 | 747.00 | 758.00 | 742.00 | 742.00 | 742.00 | -0.67% | 6,900 |
| Apr 14, 2026 | 746.00 | 753.00 | 739.00 | 747.00 | 747.00 | -0.13% | 12,700 |
| Apr 13, 2026 | 738.00 | 748.00 | 728.00 | 748.00 | 748.00 | 0.27% | 13,800 |
| Apr 10, 2026 | 755.00 | 757.00 | 745.00 | 746.00 | 746.00 | -1.19% | 7,800 |
| Apr 9, 2026 | 763.00 | 763.00 | 751.00 | 755.00 | 755.00 | -0.92% | 9,300 |
| Apr 8, 2026 | 744.00 | 762.00 | 744.00 | 762.00 | 762.00 | 0.93% | 13,800 |
| Apr 7, 2026 | 753.00 | 755.00 | 740.00 | 755.00 | 755.00 | 0.27% | 19,200 |
| Apr 6, 2026 | 758.00 | 759.00 | 752.00 | 753.00 | 753.00 | -0.66% | 10,600 |
| Apr 3, 2026 | 733.00 | 758.00 | 733.00 | 758.00 | 758.00 | 3.41% | 17,800 |
| Apr 2, 2026 | 738.00 | 741.00 | 721.00 | 733.00 | 733.00 | -1.21% | 23,200 |
| Apr 1, 2026 | 733.00 | 742.00 | 728.00 | 742.00 | 742.00 | -0.80% | 15,400 |
| Mar 31, 2026 | 713.00 | 748.00 | 713.00 | 748.00 | 748.00 | 2.05% | 23,500 |
| Mar 30, 2026 | 722.00 | 739.00 | 712.00 | 733.00 | 733.00 | -3.55% | 96,600 |
| Mar 27, 2026 | 779.00 | 779.00 | 751.00 | 760.00 | 742.00 | -0.52% | 59,000 |
| Mar 26, 2026 | 779.00 | 785.00 | 756.00 | 764.00 | 745.91 | -1.42% | 69,200 |
| Mar 25, 2026 | 766.00 | 785.00 | 766.00 | 775.00 | 756.64 | 2.65% | 40,900 |
| Mar 24, 2026 | 765.00 | 790.00 | 755.00 | 755.00 | 737.12 | 0.67% | 41,900 |
| Mar 23, 2026 | 774.00 | 810.00 | 740.00 | 750.00 | 732.24 | -4.94% | 110,400 |
| Mar 19, 2026 | 787.00 | 796.00 | 785.00 | 789.00 | 770.31 | -0.88% | 26,900 |
| Mar 18, 2026 | 806.00 | 806.00 | 785.00 | 796.00 | 777.15 | -0.25% | 42,000 |
| Mar 17, 2026 | 820.00 | 820.00 | 774.00 | 798.00 | 779.10 | -2.68% | 47,800 |
| Mar 16, 2026 | 827.00 | 834.00 | 792.00 | 820.00 | 800.58 | 0.12% | 56,600 |
| Mar 13, 2026 | 800.00 | 819.00 | 794.00 | 819.00 | 799.60 | 1.24% | 30,100 |
| Mar 12, 2026 | 773.00 | 817.00 | 773.00 | 809.00 | 789.84 | 4.79% | 47,900 |
| Mar 11, 2026 | 769.00 | 777.00 | 767.00 | 772.00 | 753.72 | 1.05% | 19,700 |
| Mar 10, 2026 | 760.00 | 768.00 | 757.00 | 764.00 | 745.91 | 2.83% | 12,400 |
| Mar 9, 2026 | 746.00 | 757.00 | 739.00 | 743.00 | 725.40 | -2.49% | 20,700 |
| Mar 6, 2026 | 732.00 | 767.00 | 732.00 | 762.00 | 743.95 | 2.28% | 15,800 |
| Mar 5, 2026 | 745.00 | 747.00 | 738.00 | 745.00 | 727.36 | 2.76% | 10,100 |
| Mar 4, 2026 | 750.00 | 750.00 | 712.00 | 725.00 | 707.83 | -3.97% | 28,200 |
| Mar 3, 2026 | 765.00 | 769.00 | 754.00 | 755.00 | 737.12 | -0.53% | 13,800 |
| Mar 2, 2026 | 752.00 | 765.00 | 747.00 | 759.00 | 741.02 | 0.40% | 19,300 |
| Feb 27, 2026 | 733.00 | 757.00 | 733.00 | 756.00 | 738.09 | 2.30% | 25,500 |
| Feb 26, 2026 | 731.00 | 741.00 | 730.00 | 739.00 | 721.50 | -0.54% | 16,800 |
| Feb 25, 2026 | 775.00 | 777.00 | 724.00 | 743.00 | 725.40 | -3.51% | 104,400 |
| Feb 24, 2026 | 733.00 | 770.00 | 733.00 | 770.00 | 751.76 | 5.62% | 32,900 |
| Feb 20, 2026 | 707.00 | 733.00 | 699.00 | 729.00 | 711.73 | 3.55% | 24,600 |
| Feb 19, 2026 | 706.00 | 709.00 | 700.00 | 704.00 | 687.33 | - | 11,800 |
| Feb 18, 2026 | 688.00 | 709.00 | 675.00 | 704.00 | 687.33 | 2.92% | 34,200 |
| Feb 17, 2026 | 688.00 | 690.00 | 664.00 | 684.00 | 667.80 | -0.58% | 21,100 |
| Feb 16, 2026 | 705.00 | 705.00 | 668.00 | 688.00 | 671.71 | 0.44% | 48,200 |
| Feb 13, 2026 | 692.00 | 692.00 | 651.00 | 685.00 | 668.78 | -1.01% | 14,400 |
| Feb 12, 2026 | 696.00 | 698.00 | 665.00 | 692.00 | 675.61 | -0.29% | 24,600 |
| Feb 10, 2026 | 702.00 | 703.00 | 694.00 | 694.00 | 677.56 | -0.57% | 12,300 |
| Feb 9, 2026 | 701.00 | 702.00 | 698.00 | 698.00 | 681.47 | -0.29% | 4,100 |
| Feb 6, 2026 | 700.00 | 700.00 | 698.00 | 700.00 | 683.42 | - | 4,000 |
| Feb 5, 2026 | 699.00 | 702.00 | 697.00 | 700.00 | 683.42 | 0.57% | 5,400 |
| Feb 4, 2026 | 697.00 | 699.00 | 696.00 | 696.00 | 679.52 | -0.14% | 2,900 |
| Feb 3, 2026 | 704.00 | 705.00 | 694.00 | 697.00 | 680.49 | 0.29% | 6,900 |
| Feb 2, 2026 | 697.00 | 706.00 | 695.00 | 695.00 | 678.54 | 0.14% | 4,200 |
| Jan 30, 2026 | 694.00 | 702.00 | 682.00 | 694.00 | 677.56 | - | 7,000 |
| Jan 29, 2026 | 692.00 | 694.00 | 680.00 | 694.00 | 677.56 | 0.29% | 3,700 |
| Jan 28, 2026 | 703.00 | 706.00 | 692.00 | 692.00 | 675.61 | -0.86% | 4,100 |
| Jan 27, 2026 | 674.00 | 705.00 | 674.00 | 698.00 | 681.47 | 3.56% | 12,200 |
| Jan 26, 2026 | 695.00 | 700.00 | 674.00 | 674.00 | 658.04 | -3.85% | 21,200 |
| Jan 23, 2026 | 696.00 | 701.00 | 688.00 | 701.00 | 684.40 | 1.59% | 8,400 |
| Jan 22, 2026 | 679.00 | 695.00 | 675.00 | 690.00 | 673.66 | 3.14% | 14,900 |
| Jan 21, 2026 | 671.00 | 679.00 | 666.00 | 669.00 | 653.16 | -1.62% | 9,600 |
| Jan 20, 2026 | 696.00 | 697.00 | 664.00 | 680.00 | 663.89 | -2.58% | 27,600 |
| Jan 19, 2026 | 698.00 | 698.00 | 678.00 | 698.00 | 681.47 | - | 23,800 |
| Jan 16, 2026 | 696.00 | 701.00 | 690.00 | 698.00 | 681.47 | -0.71% | 11,500 |
| Jan 15, 2026 | 695.00 | 725.00 | 688.00 | 703.00 | 686.35 | 2.03% | 42,000 |
| Jan 14, 2026 | 684.00 | 691.00 | 680.00 | 689.00 | 672.68 | 0.58% | 8,600 |
| Jan 13, 2026 | 688.00 | 688.00 | 677.00 | 685.00 | 668.78 | 1.63% | 8,800 |
| Jan 9, 2026 | 682.00 | 683.00 | 671.00 | 674.00 | 658.04 | -1.17% | 10,000 |
| Jan 8, 2026 | 681.00 | 683.00 | 680.00 | 682.00 | 665.85 | 0.15% | 5,100 |
| Jan 7, 2026 | 679.00 | 681.00 | 670.00 | 681.00 | 664.87 | 1.19% | 9,700 |
| Jan 6, 2026 | 674.00 | 679.00 | 665.00 | 673.00 | 657.06 | -0.74% | 13,500 |
| Jan 5, 2026 | 685.00 | 694.00 | 665.00 | 678.00 | 661.94 | 3.51% | 40,500 |
| Dec 30, 2025 | 637.00 | 657.00 | 632.00 | 655.00 | 639.49 | 3.31% | 16,100 |
| Dec 29, 2025 | 642.00 | 644.00 | 634.00 | 634.00 | 618.98 | 0.32% | 8,100 |
| Dec 26, 2025 | 634.00 | 644.00 | 618.00 | 632.00 | 617.03 | 0.32% | 25,600 |
| Dec 25, 2025 | 630.00 | 631.00 | 620.00 | 630.00 | 615.08 | -0.32% | 11,300 |
| Dec 24, 2025 | 641.00 | 641.00 | 623.00 | 632.00 | 617.03 | -1.40% | 21,200 |
| Dec 23, 2025 | 648.00 | 650.00 | 636.00 | 641.00 | 625.82 | -1.08% | 18,700 |
| Dec 22, 2025 | 650.00 | 650.00 | 638.00 | 648.00 | 632.65 | 1.25% | 11,600 |
| Dec 19, 2025 | 649.00 | 650.00 | 637.00 | 640.00 | 624.84 | -0.16% | 9,200 |
| Dec 18, 2025 | 647.00 | 649.00 | 640.00 | 641.00 | 625.82 | -0.77% | 5,800 |
| Dec 17, 2025 | 648.00 | 651.00 | 644.00 | 646.00 | 630.70 | -0.31% | 5,000 |
| Dec 16, 2025 | 652.00 | 657.00 | 646.00 | 648.00 | 632.65 | -1.22% | 6,800 |
| Dec 15, 2025 | 645.00 | 658.00 | 645.00 | 656.00 | 640.46 | 2.82% | 15,300 |
| Dec 12, 2025 | 626.00 | 639.00 | 626.00 | 638.00 | 622.89 | 3.07% | 15,000 |
| Dec 11, 2025 | 627.00 | 627.00 | 619.00 | 619.00 | 604.34 | -1.43% | 5,300 |
| Dec 10, 2025 | 625.00 | 628.00 | 621.00 | 628.00 | 613.13 | 1.45% | 2,100 |
| Dec 9, 2025 | 624.00 | 628.00 | 615.00 | 619.00 | 604.34 | -0.80% | 8,400 |
| Dec 8, 2025 | 619.00 | 625.00 | 619.00 | 624.00 | 609.22 | 0.81% | 5,000 |
| Dec 5, 2025 | 620.00 | 623.00 | 617.00 | 619.00 | 604.34 | 0.49% | 3,600 |
| Dec 4, 2025 | 620.00 | 623.00 | 616.00 | 616.00 | 601.41 | -0.32% | 3,200 |
| Dec 3, 2025 | 617.00 | 618.00 | 612.00 | 618.00 | 603.36 | 0.98% | 2,500 |
| Dec 2, 2025 | 625.00 | 625.00 | 612.00 | 612.00 | 597.51 | -1.45% | 4,500 |
| Dec 1, 2025 | 623.00 | 628.00 | 619.00 | 621.00 | 606.29 | 0.49% | 9,900 |