Want to see JP:4436 full AI Analyst Report?
MINKABU THE INFONOID, Inc. (4436) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 536.00 | 538.00 | 523.00 | 530.00 | 530.00 | -1.49% | 54,200 | 0.39 |
| Oct 30, 2026 | 547.00 | 561.00 | 531.00 | 538.00 | 538.00 | -2.89% | 56,100 | 0.40 |
| Oct 29, 2026 | 561.00 | 565.00 | 546.00 | 554.00 | 554.00 | -1.77% | 67,600 | 0.49 |
| Oct 28, 2026 | 570.00 | 577.00 | 557.00 | 564.00 | 564.00 | -2.76% | 88,400 | 0.64 |
| Oct 27, 2026 | 581.00 | 588.00 | 569.00 | 580.00 | 580.00 | +0.87% | 76,900 | 0.56 |
| Oct 26, 2026 | 525.00 | 579.00 | 525.00 | 575.00 | 575.00 | +9.32% | 213,600 | 1.60 |
| Oct 23, 2026 | 533.00 | 539.00 | 516.00 | 526.00 | 526.00 | -2.77% | 116,500 | 0.88 |
| Oct 22, 2026 | 554.00 | 560.00 | 541.00 | 541.00 | 541.00 | -2.17% | 93,700 | 0.71 |
| Oct 21, 2026 | 532.00 | 560.00 | 532.00 | 553.00 | 553.00 | +4.54% | 126,400 | 0.96 |
| Oct 20, 2026 | 550.00 | 553.00 | 528.00 | 529.00 | 529.00 | -3.11% | 106,600 | 0.82 |
| Oct 19, 2026 | 547.00 | 556.00 | 533.00 | 546.00 | 546.00 | -0.91% | 85,400 | 0.66 |
| Oct 16, 2026 | 553.00 | 577.00 | 548.00 | 551.00 | 551.00 | -0.90% | 99,000 | 0.78 |
| Oct 15, 2026 | 565.00 | 570.00 | 551.00 | 556.00 | 556.00 | -2.97% | 148,400 | 1.19 |
| Oct 14, 2026 | 592.00 | 592.00 | 572.00 | 573.00 | 573.00 | -3.21% | 93,500 | 0.75 |
| Oct 13, 2026 | 600.00 | 619.00 | 587.00 | 592.00 | 592.00 | -2.15% | 110,200 | 0.89 |
| Oct 12, 2026 | 605.00 | 609.00 | 596.00 | 605.00 | 605.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 596.00 | 609.00 | 596.00 | 605.00 | 605.00 | -1.47% | 72,000 | 0.59 |
| Oct 08, 2026 | 611.00 | 626.00 | 600.00 | 614.00 | 614.00 | +0.49% | 119,700 | 0.99 |
| Oct 07, 2026 | 625.00 | 630.00 | 611.00 | 611.00 | 611.00 | -2.24% | 88,800 | 0.74 |
| Oct 06, 2026 | 641.00 | 652.00 | 616.00 | 625.00 | 625.00 | -1.42% | 114,200 | 0.96 |
| Oct 05, 2026 | 639.00 | 650.00 | 633.00 | 634.00 | 634.00 | -2.31% | 130,100 | 1.10 |
| Oct 02, 2026 | 665.00 | 672.00 | 647.00 | 649.00 | 649.00 | -2.84% | 149,500 | 1.29 |
| Oct 01, 2026 | 702.00 | 702.00 | 667.00 | 668.00 | 668.00 | -3.47% | 201,100 | 1.77 |
| Sep 30, 2026 | 697.00 | 720.00 | 685.00 | 692.00 | 692.00 | -1.70% | 341,100 | 3.13 |
| Sep 29, 2026 | 684.00 | 770.00 | 666.00 | 704.00 | 704.00 | +1.44% | 874,700 | 9.15 |
| Sep 28, 2026 | 739.00 | 739.00 | 677.00 | 694.00 | 694.00 | -2.94% | 625,400 | 7.27 |
| Sep 25, 2026 | 760.00 | 844.00 | 698.00 | 715.00 | 715.00 | +2.14% | 3,270,500 | 94.68 |
| Sep 24, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | +16.67% | 34,400 | 0.99 |
| Sep 23, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | +20.00% | 63,700 | 1.76 |
| Sep 17, 2026 | 416.00 | 500.00 | 416.00 | 500.00 | 500.00 | +19.05% | 46,200 | 1.29 |
| Sep 16, 2026 | 421.00 | 422.00 | 416.00 | 420.00 | 420.00 | +0.48% | 11,900 | 0.33 |
| Sep 15, 2026 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | +0.97% | 16,600 | 0.46 |
| Sep 14, 2026 | 413.00 | 419.00 | 413.00 | 414.00 | 414.00 | +0.24% | 11,200 | 0.30 |
| Sep 11, 2026 | 415.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.48% | 12,400 | 0.33 |
| Sep 10, 2026 | 414.00 | 417.00 | 413.00 | 415.00 | 415.00 | -0.24% | 20,300 | 0.55 |
| Sep 09, 2026 | 414.00 | 416.00 | 413.00 | 416.00 | 416.00 | +0.24% | 14,200 | 0.38 |
| Sep 08, 2026 | 415.00 | 416.00 | 413.00 | 415.00 | 415.00 | +0.00% | 12,800 | 0.34 |
| Sep 07, 2026 | 416.00 | 419.00 | 414.00 | 415.00 | 415.00 | +0.00% | 24,100 | 0.62 |
| Sep 04, 2026 | 419.00 | 424.00 | 415.00 | 415.00 | 415.00 | +0.00% | 42,800 | 1.09 |
| Sep 03, 2026 | 415.00 | 420.00 | 414.00 | 415.00 | 415.00 | +0.24% | 16,700 | 0.41 |
| Sep 02, 2026 | 417.00 | 418.00 | 414.00 | 414.00 | 414.00 | -1.43% | 32,800 | 0.80 |
| Sep 01, 2026 | 422.00 | 422.00 | 417.00 | 420.00 | 420.00 | -0.24% | 34,100 | 0.82 |
| Aug 31, 2026 | 415.00 | 423.00 | 412.00 | 421.00 | 421.00 | +1.45% | 44,500 | 1.07 |
| Aug 28, 2026 | 412.00 | 420.00 | 411.00 | 415.00 | 415.00 | +0.73% | 56,000 | 1.34 |
| Aug 27, 2026 | 413.00 | 416.00 | 411.00 | 412.00 | 412.00 | +0.24% | 21,900 | 0.52 |
| Aug 26, 2026 | 414.00 | 416.00 | 405.00 | 411.00 | 411.00 | -0.96% | 98,600 | 2.33 |
| Aug 25, 2026 | 416.00 | 418.00 | 413.00 | 415.00 | 415.00 | -0.72% | 37,000 | 0.86 |
