INFRONEER Holdings Inc. (TYO:5076)
Japan
· Delayed Price · Currency is JPY 1,550.00
+19.50 (1.27%)
Sep 26, 2025, 3:30 PM JST
INFRONEER Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,540.00 | 1,562.00 | 1,536.00 | 1,550.00 | 1,550.00 | 1.27% | 1,538,100 |
| Sep 25, 2025 | 1,532.00 | 1,543.00 | 1,528.00 | 1,530.50 | 1,530.50 | 0.07% | 1,006,000 |
| Sep 24, 2025 | 1,520.00 | 1,533.50 | 1,520.00 | 1,529.50 | 1,529.50 | 0.79% | 1,462,500 |
| Sep 22, 2025 | 1,530.00 | 1,539.00 | 1,516.00 | 1,517.50 | 1,517.50 | -0.36% | 899,900 |
| Sep 19, 2025 | 1,527.00 | 1,533.00 | 1,520.00 | 1,523.00 | 1,523.00 | 0.83% | 1,343,600 |
| Sep 18, 2025 | 1,507.00 | 1,517.00 | 1,489.00 | 1,510.50 | 1,510.50 | 0.03% | 964,600 |
| Sep 17, 2025 | 1,539.00 | 1,539.50 | 1,509.00 | 1,510.00 | 1,510.00 | -1.31% | 1,120,400 |
| Sep 16, 2025 | 1,518.50 | 1,540.00 | 1,517.50 | 1,530.00 | 1,530.00 | 1.39% | 1,416,200 |
| Sep 12, 2025 | 1,521.00 | 1,526.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.79% | 975,800 |
| Sep 11, 2025 | 1,515.00 | 1,534.00 | 1,511.00 | 1,521.00 | 1,521.00 | 0.33% | 975,800 |
| Sep 10, 2025 | 1,512.00 | 1,521.50 | 1,509.00 | 1,516.00 | 1,516.00 | 0.07% | 776,700 |
| Sep 9, 2025 | 1,524.50 | 1,538.00 | 1,511.50 | 1,515.00 | 1,515.00 | -0.56% | 1,125,100 |
| Sep 8, 2025 | 1,512.50 | 1,529.00 | 1,505.50 | 1,523.50 | 1,523.50 | 0.66% | 893,400 |
| Sep 5, 2025 | 1,516.00 | 1,516.00 | 1,498.00 | 1,513.50 | 1,513.50 | 0.13% | 906,600 |
| Sep 4, 2025 | 1,499.50 | 1,516.00 | 1,497.50 | 1,511.50 | 1,511.50 | 1.51% | 1,248,200 |
| Sep 3, 2025 | 1,497.00 | 1,502.00 | 1,482.00 | 1,489.00 | 1,489.00 | -0.07% | 1,668,100 |
| Sep 2, 2025 | 1,484.00 | 1,495.00 | 1,481.00 | 1,490.00 | 1,490.00 | 0.40% | 1,050,900 |
| Sep 1, 2025 | 1,468.00 | 1,486.00 | 1,456.50 | 1,484.00 | 1,484.00 | 0.78% | 1,582,000 |
| Aug 29, 2025 | 1,447.50 | 1,478.00 | 1,440.50 | 1,472.50 | 1,472.50 | 2.01% | 1,583,600 |
| Aug 28, 2025 | 1,425.00 | 1,444.50 | 1,425.00 | 1,443.50 | 1,443.50 | 1.40% | 923,300 |
| Aug 27, 2025 | 1,414.00 | 1,428.50 | 1,412.00 | 1,423.50 | 1,423.50 | 0.67% | 798,500 |
| Aug 26, 2025 | 1,433.50 | 1,435.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.43% | 1,277,700 |
| Aug 25, 2025 | 1,451.00 | 1,453.50 | 1,433.50 | 1,434.50 | 1,434.50 | -1.27% | 1,249,800 |
| Aug 22, 2025 | 1,419.00 | 1,453.50 | 1,416.50 | 1,453.00 | 1,453.00 | 3.16% | 1,768,000 |
| Aug 21, 2025 | 1,414.00 | 1,414.00 | 1,396.50 | 1,408.50 | 1,408.50 | -0.18% | 771,200 |
| Aug 20, 2025 | 1,403.00 | 1,411.00 | 1,396.50 | 1,411.00 | 1,411.00 | 0.57% | 1,021,300 |
| Aug 19, 2025 | 1,390.00 | 1,404.00 | 1,387.00 | 1,403.00 | 1,403.00 | 1.41% | 1,048,600 |
| Aug 18, 2025 | 1,381.00 | 1,386.50 | 1,376.00 | 1,383.50 | 1,383.50 | 0.58% | 771,000 |
| Aug 15, 2025 | 1,366.00 | 1,378.50 | 1,361.00 | 1,375.50 | 1,375.50 | 0.07% | 781,500 |
| Aug 14, 2025 | 1,370.50 | 1,375.50 | 1,360.00 | 1,374.50 | 1,374.50 | -0.72% | 1,304,000 |
| Aug 13, 2025 | 1,383.00 | 1,391.50 | 1,376.00 | 1,384.50 | 1,384.50 | -0.75% | 1,575,400 |
| Aug 12, 2025 | 1,382.50 | 1,399.00 | 1,381.50 | 1,395.00 | 1,395.00 | 2.95% | 2,098,900 |
| Aug 8, 2025 | 1,340.00 | 1,384.50 | 1,338.50 | 1,355.00 | 1,355.00 | 1.57% | 3,189,400 |
| Aug 7, 2025 | 1,333.00 | 1,348.00 | 1,327.50 | 1,334.00 | 1,334.00 | 0.30% | 1,604,900 |
| Aug 6, 2025 | 1,307.50 | 1,332.50 | 1,307.00 | 1,330.00 | 1,330.00 | 2.03% | 1,344,800 |
| Aug 5, 2025 | 1,317.00 | 1,317.50 | 1,303.50 | 1,303.50 | 1,303.50 | -0.65% | 655,100 |
| Aug 4, 2025 | 1,290.00 | 1,312.00 | 1,285.00 | 1,312.00 | 1,312.00 | 0.11% | 729,000 |
| Aug 1, 2025 | 1,287.50 | 1,312.00 | 1,283.00 | 1,310.50 | 1,310.50 | 2.18% | 1,114,400 |
| Jul 31, 2025 | 1,281.00 | 1,290.00 | 1,276.00 | 1,282.50 | 1,282.50 | 0.35% | 721,800 |
| Jul 30, 2025 | 1,266.00 | 1,279.50 | 1,263.00 | 1,278.00 | 1,278.00 | 0.91% | 532,000 |
| Jul 29, 2025 | 1,268.00 | 1,276.00 | 1,260.00 | 1,266.50 | 1,266.50 | -0.94% | 701,400 |
| Jul 28, 2025 | 1,265.00 | 1,281.00 | 1,262.00 | 1,278.50 | 1,278.50 | 1.91% | 1,022,000 |
| Jul 25, 2025 | 1,260.00 | 1,260.00 | 1,248.00 | 1,254.50 | 1,254.50 | -0.20% | 624,200 |
| Jul 24, 2025 | 1,258.00 | 1,259.00 | 1,246.50 | 1,257.00 | 1,257.00 | 0.40% | 799,500 |
| Jul 23, 2025 | 1,261.00 | 1,267.50 | 1,250.00 | 1,252.00 | 1,252.00 | -0.32% | 937,800 |
| Jul 22, 2025 | 1,250.00 | 1,263.00 | 1,249.50 | 1,256.00 | 1,256.00 | 1.09% | 789,100 |
| Jul 18, 2025 | 1,249.50 | 1,249.50 | 1,237.00 | 1,242.50 | 1,242.50 | 0.53% | 669,900 |
| Jul 17, 2025 | 1,220.00 | 1,237.00 | 1,218.50 | 1,236.00 | 1,236.00 | 1.10% | 531,300 |
| Jul 16, 2025 | 1,230.00 | 1,232.00 | 1,221.00 | 1,222.50 | 1,222.50 | -1.01% | 603,600 |
| Jul 15, 2025 | 1,249.50 | 1,252.50 | 1,231.00 | 1,235.00 | 1,235.00 | -0.60% | 841,100 |