Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Internet Initiative Japan (3774) Historical Prices

JP:3774 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,544.003,559.003,503.003,544.003,544.00+1.23%565,5001.07
Oct 29, 20263,495.003,538.003,466.003,501.003,501.00+0.03%2,291,5004.59
Oct 28, 20263,456.003,554.003,456.003,500.003,500.00+0.52%681,7001.37
Oct 27, 20263,474.003,536.003,455.003,482.003,482.00-0.80%435,5000.87
Oct 26, 20263,516.003,554.003,475.003,510.003,510.00+0.29%524,6001.05
Oct 23, 20263,595.003,632.003,494.003,500.003,500.00-2.04%533,8001.07
Oct 22, 20263,516.003,637.003,516.003,573.003,573.00+2.32%702,6001.42
Oct 21, 20263,527.003,562.003,464.003,492.003,492.00-1.22%642,2001.31
Oct 20, 20263,583.003,597.003,535.003,535.003,535.00-1.45%428,9000.87
Oct 19, 20263,635.003,658.003,585.003,587.003,587.00-1.35%395,5000.80
Oct 16, 20263,609.003,711.003,604.003,636.003,636.00+2.02%685,6001.38
Oct 15, 20263,524.003,583.003,509.003,564.003,564.00+1.60%630,0001.29
Oct 14, 20263,575.003,580.003,456.003,508.003,508.00-1.49%895,8001.85
Oct 13, 20263,661.003,685.003,537.003,561.003,561.00-3.23%696,9001.45
Oct 12, 20263,680.003,728.003,586.003,680.003,680.00+0.00%00.00
Oct 09, 20263,600.003,728.003,586.003,680.003,680.00+2.68%692,4001.43
Oct 08, 20263,525.003,600.003,473.003,584.003,584.00+2.40%757,5001.58
Oct 07, 20263,517.003,540.003,467.003,500.003,500.00-0.03%352,1000.73
Oct 06, 20263,480.003,507.003,460.003,501.003,501.00+0.92%410,2000.84
Oct 05, 20263,478.003,488.003,411.003,469.003,469.00+0.12%503,1001.03
Oct 02, 20263,451.003,472.003,430.003,465.003,465.00+0.35%366,7000.75
Oct 01, 20263,431.003,456.003,394.003,453.003,453.00+1.65%438,2000.89
Sep 30, 20263,412.003,418.003,344.003,397.003,397.00+0.18%609,3001.24
Sep 29, 20263,420.003,447.003,362.003,391.003,391.00-0.83%466,4000.94
Sep 28, 20263,488.003,488.003,417.003,441.003,419.50-0.69%478,6000.97
Sep 25, 20263,452.003,479.003,445.003,465.003,443.35+0.64%458,0000.91
Sep 24, 20263,399.003,458.003,383.003,443.003,421.49+0.38%474,0000.95
Sep 23, 20263,430.003,455.003,403.003,430.003,408.57+0.00%00.00
Sep 22, 20263,430.003,455.003,403.003,430.003,408.57+0.00%00.00
Sep 21, 20263,430.003,455.003,403.003,430.003,408.57+0.00%00.00
Sep 18, 20263,440.003,455.003,403.003,430.003,408.57-0.17%679,2001.29
Sep 17, 20263,398.003,471.003,393.003,436.003,414.53+1.12%355,9000.67
Sep 16, 20263,449.003,452.003,382.003,398.003,376.77-0.03%260,6000.49
Sep 15, 20263,476.003,489.003,386.003,399.003,377.76-1.42%368,9000.69
Sep 14, 20263,358.003,449.003,350.003,448.003,426.46+3.23%433,8000.81
Sep 11, 20263,280.003,350.003,270.003,340.003,319.13+1.24%508,6000.95
Sep 10, 20263,200.003,299.003,189.003,299.003,278.39+2.10%568,8001.05
Sep 09, 20263,212.003,251.003,196.003,231.003,210.81+0.56%419,4000.76
Sep 08, 20263,178.003,218.003,174.003,213.003,192.92-0.12%326,5000.59
Sep 07, 20263,250.003,252.003,204.003,217.003,196.90-2.22%348,6000.62
Sep 04, 20263,237.003,299.003,220.003,290.003,269.44+1.23%392,5000.70
Sep 03, 20263,279.003,298.003,214.003,250.003,229.69+0.12%493,4000.87
Sep 02, 20263,334.003,350.003,238.003,246.003,225.72-4.64%634,4001.13
Sep 01, 20263,388.003,425.003,376.003,404.003,382.73+0.47%437,9000.78
Aug 31, 20263,364.003,394.003,337.003,388.003,366.83+0.80%501,1000.88
Aug 28, 20263,274.003,366.003,253.003,361.003,340.00+3.03%931,5001.66
Aug 27, 20263,305.003,318.003,245.003,262.003,241.62-1.57%784,9001.41
Aug 26, 20263,350.003,370.003,293.003,314.003,293.29-1.89%895,3001.62
Aug 25, 20263,329.003,400.003,319.003,378.003,356.89+0.27%861,9001.57
Aug 24, 20263,344.003,412.003,339.003,369.003,347.95-0.35%697,5001.28