Infomart Corporation 2492
TSE · Japan · Technology Services
¥736.00+16.00 (+2.22%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥735.00 | +2.08% | ¥722.00 | ¥738.00 | ¥719.00 | 2.38M |
| 2026-10-01 | ¥720.00 | 0.00% | ¥723.00 | ¥732.00 | ¥705.00 | 3.51M |
| 2026-09-30 | ¥720.00 | +0.98% | ¥719.00 | ¥735.00 | ¥714.00 | 4.15M |
| 2026-09-29 | ¥713.00 | +0.14% | ¥705.00 | ¥718.00 | ¥683.00 | 3.51M |
| 2026-09-28 | ¥712.00 | 0.00% | ¥715.00 | ¥723.00 | ¥708.00 | 2.69M |
| 2026-09-25 | ¥712.00 | +0.42% | ¥707.00 | ¥724.00 | ¥699.00 | 2.70M |
| 2026-09-24 | ¥709.00 | -0.56% | ¥700.00 | ¥728.00 | ¥693.00 | 3.95M |
| 2026-09-18 | ¥713.00 | -0.97% | ¥720.00 | ¥728.00 | ¥709.00 | 2.70M |
| 2026-09-17 | ¥720.00 | +1.69% | ¥701.00 | ¥725.00 | ¥696.00 | 2.68M |
| 2026-09-16 | ¥708.00 | -0.56% | ¥710.00 | ¥716.00 | ¥698.00 | 2.73M |
| 2026-09-15 | ¥712.00 | -0.28% | ¥725.00 | ¥728.00 | ¥706.00 | 2.61M |
| 2026-09-14 | ¥714.00 | +2.00% | ¥724.00 | ¥729.00 | ¥702.00 | 3.38M |
| 2026-09-11 | ¥700.00 | -1.96% | ¥705.00 | ¥716.00 | ¥697.00 | 2.91M |
| 2026-09-10 | ¥714.00 | +1.85% | ¥706.00 | ¥725.00 | ¥702.00 | 2.56M |
| 2026-09-09 | ¥701.00 | -0.28% | ¥706.00 | ¥716.00 | ¥695.00 | 3.27M |
| 2026-09-08 | ¥703.00 | +0.43% | ¥699.00 | ¥716.00 | ¥691.00 | 3.41M |
| 2026-09-07 | ¥700.00 | 0.00% | ¥700.00 | ¥715.00 | ¥688.00 | 4.66M |
| 2026-09-04 | ¥700.00 | +5.26% | ¥669.00 | ¥710.00 | ¥666.00 | 4.99M |
| 2026-09-03 | ¥665.00 | +0.76% | ¥658.00 | ¥672.00 | ¥651.00 | 4.20M |
| 2026-09-02 | ¥660.00 | +3.77% | ¥620.00 | ¥665.00 | ¥612.00 | 5.26M |
| 2026-09-01 | ¥636.00 | -1.85% | ¥655.00 | ¥655.00 | ¥615.00 | 3.74M |
| 2026-08-31 | ¥648.00 | -5.40% | ¥677.00 | ¥692.00 | ¥645.00 | 4.13M |
| 2026-08-28 | ¥685.00 | +13.22% | ¥665.00 | ¥689.00 | ¥648.00 | 5.10M |
| 2026-08-27 | ¥605.00 | +1.51% | ¥596.00 | ¥618.00 | ¥592.00 | 2.62M |
| 2026-08-26 | ¥596.00 | -1.00% | ¥596.00 | ¥609.00 | ¥587.00 | 2.56M |
| 2026-08-25 | ¥602.00 | -1.31% | ¥616.00 | ¥622.00 | ¥597.00 | 2.78M |
| 2026-08-24 | ¥610.00 | +3.39% | ¥610.00 | ¥624.00 | ¥606.00 | 2.65M |
| 2026-08-21 | ¥590.00 | -2.48% | ¥610.00 | ¥622.00 | ¥584.00 | 3.13M |
| 2026-08-20 | ¥605.00 | +5.58% | ¥593.00 | ¥611.00 | ¥583.00 | 3.89M |
| 2026-08-19 | ¥573.00 | -4.34% | ¥600.00 | ¥603.00 | ¥571.00 | 3.36M |
| 2026-08-18 | ¥599.00 | +5.46% | ¥588.00 | ¥617.00 | ¥578.00 | 4.66M |
| 2026-08-17 | ¥568.00 | -7.49% | ¥605.00 | ¥608.00 | ¥564.00 | 3.31M |
| 2026-08-14 | ¥614.00 | +5.50% | ¥576.00 | ¥620.00 | ¥576.00 | 3.23M |
| 2026-08-13 | ¥582.00 | -1.52% | ¥590.00 | ¥600.00 | ¥575.00 | 3.33M |
| 2026-08-12 | ¥591.00 | +5.16% | ¥609.00 | ¥615.00 | ¥581.00 | 3.91M |
| 2026-08-10 | ¥562.00 | -3.93% | ¥588.00 | ¥605.00 | ¥559.00 | 3.45M |
| 2026-08-07 | ¥585.00 | +1.21% | ¥582.00 | ¥609.00 | ¥577.00 | 3.59M |
| 2026-08-06 | ¥578.00 | +0.52% | ¥565.00 | ¥592.00 | ¥561.00 | 2.95M |
| 2026-08-05 | ¥575.00 | +9.11% | ¥576.00 | ¥583.00 | ¥554.00 | 3.68M |
| 2026-08-04 | ¥527.00 | +0.96% | ¥528.00 | ¥547.00 | ¥511.00 | 3.61M |
| 2026-08-03 | ¥522.00 | -8.26% | ¥575.00 | ¥581.00 | ¥509.00 | 4.77M |
| 2026-07-31 | ¥569.00 | +0.35% | ¥562.00 | ¥587.00 | ¥555.00 | 3.49M |
| 2026-07-30 | ¥567.00 | +0.71% | ¥570.00 | ¥578.00 | ¥558.00 | 3.67M |
| 2026-07-29 | ¥563.00 | +2.55% | ¥559.00 | ¥565.00 | ¥539.00 | 2.74M |
| 2026-07-28 | ¥549.00 | -0.18% | ¥559.00 | ¥571.00 | ¥548.00 | 3.23M |
| 2026-07-27 | ¥550.00 | +5.57% | ¥522.00 | ¥568.00 | ¥522.00 | 4.83M |
| 2026-07-24 | ¥521.00 | +3.78% | ¥497.00 | ¥523.00 | ¥492.00 | 2.82M |
| 2026-07-23 | ¥502.00 | -4.38% | ¥519.00 | ¥531.00 | ¥494.00 | 3.87M |
| 2026-07-22 | ¥525.00 | -1.13% | ¥521.00 | ¥533.00 | ¥511.00 | 4.64M |
| 2026-07-21 | ¥531.00 | +8.59% | ¥489.00 | ¥543.00 | ¥489.00 | 4.36M |
| 2026-07-17 | ¥489.00 | +2.30% | ¥483.00 | ¥499.00 | ¥482.00 | 2.30M |
| 2026-07-16 | ¥478.00 | -0.21% | ¥480.00 | ¥484.00 | ¥468.00 | 2.92M |
| 2026-07-15 | ¥479.00 | +2.57% | ¥463.00 | ¥486.00 | ¥458.00 | 3.31M |
| 2026-07-14 | ¥467.00 | -0.43% | ¥472.00 | ¥475.00 | ¥467.00 | 2.32M |
| 2026-07-13 | ¥469.00 | -4.29% | ¥490.00 | ¥490.00 | ¥461.00 | 2.37M |
| 2026-07-10 | ¥490.00 | -1.41% | ¥499.00 | ¥503.00 | ¥487.00 | 3.11M |
| 2026-07-09 | ¥497.00 | +0.20% | ¥495.00 | ¥502.00 | ¥488.00 | 1.37M |
| 2026-07-08 | ¥496.00 | 0.00% | ¥500.00 | ¥514.00 | ¥492.00 | 2.24M |
| 2026-07-07 | ¥496.00 | +1.22% | ¥490.00 | ¥496.00 | ¥482.00 | 1.90M |
| 2026-07-06 | ¥490.00 | +2.30% | ¥487.00 | ¥496.00 | ¥473.00 | 4.05M |
| 2026-07-03 | ¥479.00 | +19.75% | ¥456.00 | ¥480.00 | ¥432.00 | 8.57M |
| 2026-07-02 | ¥400.00 | +5.26% | ¥395.00 | ¥410.00 | ¥395.00 | 2.25M |
| 2026-07-01 | ¥380.00 | -1.04% | ¥388.00 | ¥388.00 | ¥370.00 | 1.53M |
| 2026-06-30 | ¥384.00 | -1.03% | ¥390.00 | ¥392.00 | ¥383.00 | 1.70M |
| 2026-06-29 | ¥388.00 | +8.99% | ¥385.00 | ¥393.00 | ¥377.00 | 3.10M |
| 2026-06-26 | ¥356.00 | -2.73% | ¥362.00 | ¥363.00 | ¥354.00 | 2.36M |
| 2026-06-25 | ¥366.00 | -1.35% | ¥372.00 | ¥372.00 | ¥361.00 | 1.48M |
| 2026-06-24 | ¥371.00 | -0.27% | ¥374.00 | ¥378.00 | ¥369.00 | 1.78M |
| 2026-06-23 | ¥372.00 | -5.34% | ¥387.00 | ¥390.00 | ¥371.00 | 2.94M |
| 2026-06-22 | ¥393.00 | -2.48% | ¥403.00 | ¥404.00 | ¥381.00 | 3.02M |
| 2026-06-19 | ¥403.00 | +0.75% | ¥399.00 | ¥414.00 | ¥398.00 | 3.34M |
| 2026-06-18 | ¥400.00 | +0.50% | ¥398.00 | ¥407.00 | ¥394.00 | 1.61M |
| 2026-06-17 | ¥398.00 | +7.28% | ¥373.00 | ¥402.00 | ¥369.00 | 3.34M |
| 2026-06-16 | ¥371.00 | -1.59% | ¥376.00 | ¥383.00 | ¥368.00 | 2.30M |
| 2026-06-15 | ¥377.00 | +3.57% | ¥367.00 | ¥381.00 | ¥365.00 | 2.43M |
| 2026-06-12 | ¥364.00 | +2.82% | ¥353.00 | ¥365.00 | ¥346.00 | 2.80M |
| 2026-06-11 | ¥354.00 | -0.84% | ¥357.00 | ¥357.00 | ¥349.00 | 1.78M |
| 2026-06-10 | ¥357.00 | +0.28% | ¥357.00 | ¥367.00 | ¥354.00 | 1.57M |
| 2026-06-09 | ¥356.00 | -2.73% | ¥368.00 | ¥373.00 | ¥356.00 | 2.30M |
| 2026-06-08 | ¥366.00 | -1.08% | ¥363.00 | ¥368.00 | ¥355.00 | 3.04M |
| 2026-06-05 | ¥370.00 | +0.54% | ¥368.00 | ¥384.00 | ¥367.00 | 2.88M |
| 2026-06-04 | ¥368.00 | -4.42% | ¥384.00 | ¥391.00 | ¥367.00 | 2.43M |
| 2026-06-03 | ¥385.00 | -0.77% | ¥387.00 | ¥390.00 | ¥375.00 | 2.30M |
| 2026-06-02 | ¥388.00 | +1.84% | ¥386.00 | ¥392.00 | ¥381.00 | 2.60M |
| 2026-06-01 | ¥381.00 | -2.56% | ¥395.00 | ¥396.00 | ¥381.00 | 1.61M |
| 2026-05-29 | ¥391.00 | +1.56% | ¥391.00 | ¥404.00 | ¥390.00 | 3.39M |
| 2026-05-28 | ¥385.00 | +0.26% | ¥379.00 | ¥397.00 | ¥379.00 | 2.55M |
| 2026-05-27 | ¥384.00 | +1.86% | ¥378.00 | ¥397.00 | ¥376.00 | 2.76M |
| 2026-05-26 | ¥377.00 | +1.07% | ¥380.00 | ¥381.00 | ¥367.00 | 1.57M |
| 2026-05-25 | ¥373.00 | -0.80% | ¥379.00 | ¥379.00 | ¥370.00 | 1.32M |