Want to see JP:281A full AI Analyst Report?
Informetis Co.,Ltd. (281A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 320.00 | 323.00 | 315.00 | 315.00 | 315.00 | -1.25% | 32,800 | 0.46 |
| Oct 29, 2026 | 323.00 | 323.00 | 318.00 | 319.00 | 319.00 | -1.24% | 29,000 | 0.40 |
| Oct 28, 2026 | 323.00 | 332.00 | 321.00 | 323.00 | 323.00 | +0.00% | 54,800 | 0.75 |
| Oct 27, 2026 | 325.00 | 326.00 | 319.00 | 323.00 | 323.00 | +0.62% | 36,800 | 0.50 |
| Oct 26, 2026 | 320.00 | 330.00 | 316.00 | 321.00 | 321.00 | +0.63% | 57,500 | 0.76 |
| Oct 23, 2026 | 322.00 | 323.00 | 305.00 | 319.00 | 319.00 | -1.24% | 108,000 | 1.40 |
| Oct 22, 2026 | 332.00 | 340.00 | 323.00 | 323.00 | 323.00 | -3.87% | 55,100 | 0.71 |
| Oct 21, 2026 | 314.00 | 338.00 | 314.00 | 336.00 | 336.00 | +7.35% | 102,800 | 1.07 |
| Oct 20, 2026 | 329.00 | 332.00 | 312.00 | 313.00 | 313.00 | -5.15% | 87,600 | 0.92 |
| Oct 19, 2026 | 333.00 | 343.00 | 325.00 | 330.00 | 330.00 | -0.90% | 163,400 | 1.73 |
| Oct 16, 2026 | 352.00 | 360.00 | 332.00 | 333.00 | 333.00 | -7.50% | 172,300 | 1.85 |
| Oct 15, 2026 | 376.00 | 381.00 | 360.00 | 360.00 | 360.00 | -6.25% | 96,000 | 1.05 |
| Oct 14, 2026 | 381.00 | 387.00 | 375.00 | 384.00 | 384.00 | -1.29% | 59,500 | 0.62 |
| Oct 13, 2026 | 378.00 | 392.00 | 377.00 | 389.00 | 389.00 | +1.57% | 37,000 | 0.38 |
| Oct 12, 2026 | 383.00 | 383.00 | 371.00 | 383.00 | 383.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 371.00 | 383.00 | 371.00 | 383.00 | 383.00 | +1.06% | 43,500 | 0.42 |
| Oct 08, 2026 | 389.00 | 392.00 | 377.00 | 379.00 | 379.00 | -4.05% | 49,100 | 0.47 |
| Oct 07, 2026 | 386.00 | 398.00 | 386.00 | 395.00 | 395.00 | +1.28% | 39,100 | 0.35 |
| Oct 06, 2026 | 386.00 | 398.00 | 386.00 | 390.00 | 390.00 | +0.52% | 30,800 | 0.25 |
| Oct 05, 2026 | 376.00 | 390.00 | 376.00 | 388.00 | 388.00 | +2.92% | 42,100 | 0.35 |
| Oct 02, 2026 | 381.00 | 382.00 | 374.00 | 377.00 | 377.00 | -1.57% | 42,900 | 0.35 |
| Oct 01, 2026 | 386.00 | 388.00 | 383.00 | 383.00 | 383.00 | -1.29% | 22,800 | 0.18 |
| Sep 30, 2026 | 384.00 | 390.00 | 381.00 | 388.00 | 388.00 | +1.84% | 80,800 | 0.63 |
| Sep 29, 2026 | 387.00 | 387.00 | 378.00 | 381.00 | 381.00 | -2.56% | 77,400 | 0.54 |
| Sep 28, 2026 | 400.00 | 400.00 | 391.00 | 391.00 | 391.00 | -2.49% | 46,500 | 0.32 |
| Sep 25, 2026 | 400.00 | 404.00 | 392.00 | 401.00 | 401.00 | +0.25% | 74,400 | 0.49 |
| Sep 24, 2026 | 400.00 | 412.00 | 397.00 | 400.00 | 400.00 | +0.25% | 53,500 | 0.34 |
| Sep 23, 2026 | 397.00 | 407.00 | 397.00 | 399.00 | 399.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 397.00 | 407.00 | 397.00 | 399.00 | 399.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 397.00 | 407.00 | 397.00 | 399.00 | 399.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 397.00 | 407.00 | 397.00 | 399.00 | 399.00 | +0.25% | 67,900 | 0.30 |
| Sep 17, 2026 | 396.00 | 407.00 | 396.00 | 398.00 | 398.00 | +0.51% | 42,600 | 0.19 |
| Sep 16, 2026 | 394.00 | 401.00 | 393.00 | 396.00 | 396.00 | +0.25% | 61,100 | 0.26 |
| Sep 15, 2026 | 407.00 | 418.00 | 395.00 | 395.00 | 395.00 | -1.99% | 156,800 | 0.66 |
| Sep 14, 2026 | 420.00 | 420.00 | 397.00 | 403.00 | 403.00 | -0.74% | 173,400 | 0.71 |
| Sep 11, 2026 | 418.00 | 463.00 | 398.00 | 406.00 | 406.00 | -3.33% | 458,000 | 1.57 |
| Sep 10, 2026 | 417.00 | 423.00 | 414.00 | 420.00 | 420.00 | +0.24% | 43,400 | 0.15 |
| Sep 09, 2026 | 418.00 | 425.00 | 418.00 | 419.00 | 419.00 | -0.24% | 32,000 | 0.11 |
| Sep 08, 2026 | 422.00 | 429.00 | 419.00 | 420.00 | 420.00 | -0.94% | 26,100 | 0.09 |
| Sep 07, 2026 | 426.00 | 435.00 | 422.00 | 424.00 | 424.00 | -0.47% | 45,400 | 0.15 |
| Sep 04, 2026 | 421.00 | 434.00 | 421.00 | 426.00 | 426.00 | +1.91% | 34,000 | 0.11 |
| Sep 03, 2026 | 428.00 | 430.00 | 416.00 | 418.00 | 418.00 | -2.11% | 53,600 | 0.17 |
| Sep 02, 2026 | 435.00 | 443.00 | 427.00 | 427.00 | 427.00 | -3.39% | 62,500 | 0.20 |
| Sep 01, 2026 | 444.00 | 444.00 | 437.00 | 442.00 | 442.00 | -0.45% | 33,200 | 0.10 |
| Aug 31, 2026 | 436.00 | 445.00 | 431.00 | 444.00 | 444.00 | +0.45% | 63,100 | 0.20 |
| Aug 28, 2026 | 439.00 | 457.00 | 439.00 | 442.00 | 442.00 | +0.91% | 79,100 | 0.24 |
| Aug 27, 2026 | 444.00 | 448.00 | 438.00 | 438.00 | 438.00 | -1.35% | 39,300 | 0.11 |
| Aug 26, 2026 | 445.00 | 448.00 | 435.00 | 444.00 | 444.00 | -0.22% | 47,400 | 0.13 |
| Aug 25, 2026 | 429.00 | 445.00 | 427.00 | 445.00 | 445.00 | +4.22% | 85,100 | 0.24 |
| Aug 24, 2026 | 439.00 | 440.00 | 425.00 | 427.00 | 427.00 | -2.06% | 61,600 | 0.17 |