Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

INFRONEER Holdings Inc. (5076) Historical Prices

JP:5076 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,326.502,349.002,263.502,299.002,299.00-2.17%3,764,9001.38
Oct 29, 20262,351.002,352.002,278.002,350.002,350.00+2.13%10,361,6004.00
Oct 28, 20262,400.002,411.002,301.002,301.002,301.00-2.19%13,943,4005.80
Oct 27, 20262,362.002,395.502,350.002,352.502,352.50+1.14%9,237,6004.04
Oct 26, 20262,240.002,359.502,235.002,326.002,326.00+3.03%8,317,1003.81
Oct 23, 20262,201.002,258.002,191.002,257.502,257.50+0.92%5,613,7002.65
Oct 22, 20262,260.002,289.502,237.002,237.002,237.00-0.45%12,736,6006.60
Oct 21, 20262,289.002,297.002,247.002,247.002,247.00-1.01%8,594,1004.73
Oct 20, 20262,308.002,329.502,259.502,270.002,270.00-2.80%3,897,7002.20
Oct 19, 20262,291.002,340.002,279.002,335.502,335.50+1.52%2,431,6001.39
Oct 16, 20262,270.002,303.002,255.002,300.502,300.50+2.68%1,854,9001.06
Oct 15, 20262,241.502,265.502,233.002,240.502,240.50-1.69%2,663,2001.57
Oct 14, 20262,300.502,312.002,261.502,279.002,279.00-0.39%1,688,7000.98
Oct 13, 20262,253.502,302.502,238.002,288.002,288.00+2.14%2,561,5001.51
Oct 12, 20262,240.002,272.502,223.002,240.002,240.00+0.00%00.00
Oct 09, 20262,260.002,272.502,223.002,240.002,240.00-0.88%2,140,1001.24
Oct 08, 20262,332.002,333.002,243.502,260.002,260.00-3.15%3,410,1002.02
Oct 07, 20262,320.002,367.002,303.502,333.502,333.50+0.65%2,836,8001.69
Oct 06, 20262,325.002,375.502,307.002,318.502,318.50-0.49%4,742,5002.89
Oct 05, 20262,296.002,366.002,285.002,330.002,330.00-13.56%10,031,8006.62
Oct 02, 20262,732.002,752.002,691.002,695.502,695.50-2.12%1,412,9000.93
Oct 01, 20262,806.002,806.002,694.502,754.002,754.00-0.40%1,908,0001.26
Sep 30, 20262,746.002,774.502,734.502,765.002,765.00+1.23%1,259,9000.84
Sep 29, 20262,811.002,813.502,729.002,731.502,731.50-2.86%1,520,7001.01
Sep 28, 20262,928.002,935.002,877.002,877.002,812.00-0.69%1,541,3001.02
Sep 25, 20262,920.002,928.002,878.502,897.002,831.55-0.55%1,135,5000.75
Sep 24, 20262,900.002,919.002,861.002,913.002,847.19+0.15%1,493,4000.99
Sep 23, 20262,908.502,908.502,850.002,908.502,842.79+0.00%00.00
Sep 22, 20262,908.502,908.502,850.002,908.502,842.79+0.00%00.00
Sep 21, 20262,908.502,908.502,850.002,908.502,842.79+0.00%00.00
Sep 18, 20262,876.502,908.502,850.002,908.502,842.79+1.54%2,649,1001.70
Sep 17, 20262,875.002,905.002,862.002,864.502,799.78+0.16%1,135,6000.73
Sep 16, 20262,827.002,874.002,825.002,860.002,795.38+1.60%1,477,6000.94
Sep 15, 20262,822.002,832.002,785.002,815.002,751.40-1.21%1,305,7000.83
Sep 14, 20262,797.002,849.502,784.002,849.502,785.12+2.94%1,816,3001.16
Sep 11, 20262,725.502,798.002,719.502,768.002,705.46+0.07%1,612,4001.03
Sep 10, 20262,812.002,817.002,750.002,766.002,703.51-1.21%1,667,7001.06
Sep 09, 20262,749.002,804.002,741.502,800.002,736.74+1.87%1,534,7000.97
Sep 08, 20262,765.002,798.002,748.502,748.502,686.40-0.60%962,1000.60
Sep 07, 20262,760.002,783.002,751.502,765.002,702.53+0.95%931,3000.58
Sep 04, 20262,750.502,754.502,710.502,739.002,677.12-0.60%1,285,7000.78
Sep 03, 20262,822.502,849.002,755.502,755.502,693.25-3.30%1,846,1001.12
Sep 02, 20262,940.502,944.002,825.502,849.502,785.12-2.48%2,170,4001.31
Sep 01, 20262,852.502,923.002,843.002,922.002,855.98+2.35%1,300,7000.78
Aug 31, 20262,840.002,872.002,827.002,855.002,790.50-0.10%1,523,7000.92
Aug 28, 20262,839.502,880.502,815.502,858.002,793.43+0.60%1,330,0000.80
Aug 27, 20262,815.002,841.002,796.502,841.002,776.81+1.46%958,7000.57
Aug 26, 20262,772.002,819.502,765.002,800.002,736.74+1.12%957,9000.56
Aug 25, 20262,810.002,824.002,763.002,769.002,706.44+0.14%958,2000.56
Aug 24, 20262,760.002,799.502,746.502,765.002,702.53+0.36%1,311,9000.77