Informetis Co.,Ltd. 281A
TSE · Japan · Technology Services
¥377.00-6.00 (-1.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥383.00 | -1.29% | ¥386.00 | ¥388.00 | ¥383.00 | 22.80K |
| 2026-09-30 | ¥388.00 | +1.84% | ¥384.00 | ¥390.00 | ¥381.00 | 80.80K |
| 2026-09-29 | ¥381.00 | -2.56% | ¥387.00 | ¥387.00 | ¥378.00 | 77.40K |
| 2026-09-28 | ¥391.00 | -2.49% | ¥400.00 | ¥400.00 | ¥391.00 | 46.50K |
| 2026-09-25 | ¥401.00 | +0.25% | ¥400.00 | ¥404.00 | ¥392.00 | 74.40K |
| 2026-09-24 | ¥400.00 | +0.25% | ¥400.00 | ¥412.00 | ¥397.00 | 53.50K |
| 2026-09-18 | ¥399.00 | +0.25% | ¥397.00 | ¥407.00 | ¥397.00 | 67.90K |
| 2026-09-17 | ¥398.00 | +0.51% | ¥396.00 | ¥407.00 | ¥396.00 | 42.60K |
| 2026-09-16 | ¥396.00 | +0.25% | ¥394.00 | ¥401.00 | ¥393.00 | 61.10K |
| 2026-09-15 | ¥395.00 | -1.99% | ¥407.00 | ¥418.00 | ¥395.00 | 156.80K |
| 2026-09-14 | ¥403.00 | -0.74% | ¥420.00 | ¥420.00 | ¥397.00 | 173.40K |
| 2026-09-11 | ¥406.00 | -3.33% | ¥418.00 | ¥463.00 | ¥398.00 | 458.00K |
| 2026-09-10 | ¥420.00 | +0.24% | ¥417.00 | ¥423.00 | ¥414.00 | 43.40K |
| 2026-09-09 | ¥419.00 | -0.24% | ¥418.00 | ¥425.00 | ¥418.00 | 32.00K |
| 2026-09-08 | ¥420.00 | -0.94% | ¥422.00 | ¥429.00 | ¥419.00 | 26.10K |
| 2026-09-07 | ¥424.00 | -0.47% | ¥426.00 | ¥435.00 | ¥422.00 | 45.40K |
| 2026-09-04 | ¥426.00 | +1.91% | ¥421.00 | ¥434.00 | ¥421.00 | 34.00K |
| 2026-09-03 | ¥418.00 | -2.11% | ¥428.00 | ¥430.00 | ¥416.00 | 53.60K |
| 2026-09-02 | ¥427.00 | -3.39% | ¥435.00 | ¥443.00 | ¥427.00 | 62.50K |
| 2026-09-01 | ¥442.00 | -0.45% | ¥444.00 | ¥444.00 | ¥437.00 | 33.20K |
| 2026-08-31 | ¥444.00 | +0.45% | ¥436.00 | ¥445.00 | ¥431.00 | 63.10K |
| 2026-08-28 | ¥442.00 | +0.91% | ¥439.00 | ¥457.00 | ¥439.00 | 79.10K |
| 2026-08-27 | ¥438.00 | -1.35% | ¥444.00 | ¥448.00 | ¥438.00 | 39.30K |
| 2026-08-26 | ¥444.00 | -0.22% | ¥445.00 | ¥448.00 | ¥435.00 | 47.40K |
| 2026-08-25 | ¥445.00 | +4.22% | ¥429.00 | ¥445.00 | ¥427.00 | 85.10K |
| 2026-08-24 | ¥427.00 | -2.06% | ¥439.00 | ¥440.00 | ¥425.00 | 61.60K |
| 2026-08-21 | ¥436.00 | -2.90% | ¥442.00 | ¥448.00 | ¥432.00 | 70.00K |
| 2026-08-20 | ¥449.00 | +2.28% | ¥445.00 | ¥456.00 | ¥440.00 | 62.90K |
| 2026-08-19 | ¥439.00 | -6.20% | ¥465.00 | ¥465.00 | ¥437.00 | 114.00K |
| 2026-08-18 | ¥468.00 | -2.30% | ¥475.00 | ¥483.00 | ¥465.00 | 115.50K |
| 2026-08-17 | ¥479.00 | +0.84% | ¥475.00 | ¥486.00 | ¥471.00 | 73.40K |
| 2026-08-14 | ¥475.00 | +2.37% | ¥462.00 | ¥476.00 | ¥451.00 | 145.30K |
| 2026-08-13 | ¥464.00 | +1.09% | ¥461.00 | ¥471.00 | ¥455.00 | 93.70K |
| 2026-08-12 | ¥459.00 | +3.38% | ¥445.00 | ¥460.00 | ¥443.00 | 81.70K |
| 2026-08-10 | ¥444.00 | -1.33% | ¥446.00 | ¥453.00 | ¥440.00 | 67.20K |
| 2026-08-07 | ¥450.00 | -0.66% | ¥450.00 | ¥459.00 | ¥438.00 | 76.70K |
| 2026-08-06 | ¥453.00 | -4.63% | ¥470.00 | ¥472.00 | ¥451.00 | 76.70K |
| 2026-08-05 | ¥475.00 | 0.00% | ¥470.00 | ¥476.00 | ¥467.00 | 72.50K |
| 2026-08-04 | ¥475.00 | +3.94% | ¥450.00 | ¥477.00 | ¥450.00 | 122.90K |
| 2026-08-03 | ¥457.00 | +6.53% | ¥426.00 | ¥459.00 | ¥420.00 | 134.50K |
| 2026-07-31 | ¥429.00 | +3.13% | ¥424.00 | ¥431.00 | ¥417.00 | 81.20K |
| 2026-07-30 | ¥416.00 | -0.72% | ¥414.00 | ¥424.00 | ¥406.00 | 78.20K |
| 2026-07-29 | ¥419.00 | -2.10% | ¥428.00 | ¥429.00 | ¥411.00 | 145.20K |
| 2026-07-28 | ¥428.00 | -4.89% | ¥443.00 | ¥446.00 | ¥422.00 | 203.30K |
| 2026-07-27 | ¥450.00 | 0.00% | ¥450.00 | ¥460.00 | ¥441.00 | 101.60K |
| 2026-07-24 | ¥450.00 | -3.64% | ¥527.00 | ¥529.00 | ¥442.00 | 1.23M |
| 2026-07-23 | ¥467.00 | 0.00% | ¥460.00 | ¥475.00 | ¥460.00 | 53.40K |
| 2026-07-22 | ¥467.00 | -1.06% | ¥470.00 | ¥480.00 | ¥456.00 | 115.00K |
| 2026-07-21 | ¥472.00 | +3.74% | ¥463.00 | ¥475.00 | ¥451.00 | 96.50K |
| 2026-07-17 | ¥455.00 | -5.01% | ¥463.00 | ¥470.00 | ¥443.00 | 287.40K |
| 2026-07-16 | ¥479.00 | -6.99% | ¥514.00 | ¥514.00 | ¥478.00 | 174.10K |
| 2026-07-15 | ¥515.00 | +1.18% | ¥502.00 | ¥518.00 | ¥495.00 | 175.00K |
| 2026-07-14 | ¥509.00 | -3.96% | ¥520.00 | ¥527.00 | ¥497.00 | 220.90K |
| 2026-07-13 | ¥530.00 | +3.11% | ¥524.00 | ¥538.00 | ¥515.00 | 148.40K |
| 2026-07-10 | ¥514.00 | +5.11% | ¥486.00 | ¥525.00 | ¥481.00 | 418.80K |
| 2026-07-09 | ¥489.00 | -5.78% | ¥486.00 | ¥499.00 | ¥471.00 | 683.20K |
| 2026-07-08 | ¥519.00 | -16.16% | ¥519.00 | ¥519.00 | ¥519.00 | 30.10K |
| 2026-07-07 | ¥619.00 | -0.96% | ¥625.00 | ¥652.00 | ¥614.00 | 183.00K |
| 2026-07-06 | ¥625.00 | -0.16% | ¥631.00 | ¥652.00 | ¥620.00 | 262.90K |
| 2026-07-03 | ¥626.00 | -0.16% | ¥619.00 | ¥629.00 | ¥603.00 | 193.10K |
| 2026-07-02 | ¥627.00 | -0.16% | ¥624.00 | ¥691.00 | ¥617.00 | 1.01M |
| 2026-07-01 | ¥628.00 | -6.27% | ¥666.00 | ¥666.00 | ¥607.00 | 303.00K |
| 2026-06-30 | ¥670.00 | -5.63% | ¥713.00 | ¥713.00 | ¥666.00 | 293.70K |
| 2026-06-29 | ¥710.00 | +5.03% | ¥680.00 | ¥750.00 | ¥680.00 | 556.10K |
| 2026-06-26 | ¥676.00 | -10.23% | ¥723.00 | ¥735.00 | ¥665.00 | 473.70K |
| 2026-06-25 | ¥753.00 | +2.17% | ¥752.00 | ¥798.00 | ¥715.00 | 2.23M |
| 2026-06-24 | ¥737.00 | +15.70% | ¥685.00 | ¥737.00 | ¥677.00 | 475.90K |
| 2026-06-23 | ¥637.00 | +5.99% | ¥606.00 | ¥673.00 | ¥600.00 | 1.04M |
| 2026-06-22 | ¥601.00 | +4.70% | ¥570.00 | ¥623.00 | ¥562.00 | 300.90K |
| 2026-06-19 | ¥574.00 | -7.87% | ¥620.00 | ¥620.00 | ¥565.00 | 352.00K |
| 2026-06-18 | ¥623.00 | -3.71% | ¥645.00 | ¥663.00 | ¥616.00 | 439.90K |
| 2026-06-17 | ¥647.00 | +5.20% | ¥605.00 | ¥657.00 | ¥602.00 | 614.50K |
| 2026-06-16 | ¥615.00 | -3.00% | ¥644.00 | ¥728.00 | ¥604.00 | 3.41M |
| 2026-06-15 | ¥634.00 | +18.73% | ¥634.00 | ¥634.00 | ¥634.00 | 27.20K |
| 2026-06-12 | ¥534.00 | -2.55% | ¥547.00 | ¥566.00 | ¥526.00 | 212.90K |
| 2026-06-11 | ¥548.00 | +0.92% | ¥533.00 | ¥572.00 | ¥518.00 | 227.20K |
| 2026-06-10 | ¥543.00 | -1.45% | ¥555.00 | ¥555.00 | ¥515.00 | 246.10K |
| 2026-06-09 | ¥551.00 | -5.33% | ¥590.00 | ¥590.00 | ¥540.00 | 317.30K |
| 2026-06-08 | ¥582.00 | -5.06% | ¥586.00 | ¥601.00 | ¥568.00 | 306.40K |
| 2026-06-05 | ¥613.00 | -5.98% | ¥642.00 | ¥645.00 | ¥606.00 | 437.80K |
| 2026-06-04 | ¥652.00 | -6.19% | ¥705.00 | ¥705.00 | ¥650.00 | 273.10K |
| 2026-06-03 | ¥695.00 | +0.87% | ¥699.00 | ¥709.00 | ¥665.00 | 265.10K |
| 2026-06-02 | ¥689.00 | +0.29% | ¥697.00 | ¥740.00 | ¥679.00 | 519.30K |
| 2026-06-01 | ¥687.00 | -9.61% | ¥745.00 | ¥745.00 | ¥643.00 | 1.02M |
| 2026-05-29 | ¥760.00 | -8.32% | ¥834.00 | ¥859.00 | ¥759.00 | 510.20K |
| 2026-05-28 | ¥829.00 | +0.48% | ¥835.00 | ¥891.00 | ¥802.00 | 477.70K |
| 2026-05-27 | ¥825.00 | -8.74% | ¥890.00 | ¥897.00 | ¥811.00 | 717.90K |
| 2026-05-26 | ¥904.00 | +1.01% | ¥906.00 | ¥990.00 | ¥879.00 | 997.20K |
| 2026-05-25 | ¥895.00 | +11.18% | ¥848.00 | ¥923.00 | ¥840.00 | 1.16M |
| 2026-05-22 | ¥805.00 | +4.14% | ¥765.00 | ¥823.00 | ¥758.00 | 556.10K |