Internet Initiative Japan Inc. 3774
TSE · Japan · Communications
¥3,470.00+17.00 (+0.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,456.00 | +0.09% | ¥3,451.00 | ¥3,467.00 | ¥3,430.00 | 165.70K |
| 2026-10-01 | ¥3,453.00 | +1.65% | ¥3,431.00 | ¥3,456.00 | ¥3,394.00 | 438.20K |
| 2026-09-30 | ¥3,397.00 | +0.18% | ¥3,412.00 | ¥3,418.00 | ¥3,344.00 | 609.30K |
| 2026-09-29 | ¥3,391.00 | -1.45% | ¥3,420.00 | ¥3,447.00 | ¥3,362.00 | 466.40K |
| 2026-09-28 | ¥3,441.00 | -0.69% | ¥3,488.00 | ¥3,488.00 | ¥3,417.00 | 478.60K |
| 2026-09-25 | ¥3,465.00 | +0.64% | ¥3,452.00 | ¥3,479.00 | ¥3,445.00 | 458.00K |
| 2026-09-24 | ¥3,443.00 | +0.38% | ¥3,399.00 | ¥3,458.00 | ¥3,383.00 | 474.00K |
| 2026-09-18 | ¥3,430.00 | -0.17% | ¥3,440.00 | ¥3,455.00 | ¥3,403.00 | 679.20K |
| 2026-09-17 | ¥3,436.00 | +1.12% | ¥3,398.00 | ¥3,471.00 | ¥3,393.00 | 355.90K |
| 2026-09-16 | ¥3,398.00 | -0.03% | ¥3,449.00 | ¥3,452.00 | ¥3,382.00 | 260.60K |
| 2026-09-15 | ¥3,399.00 | -1.42% | ¥3,476.00 | ¥3,489.00 | ¥3,386.00 | 368.90K |
| 2026-09-14 | ¥3,448.00 | +3.23% | ¥3,358.00 | ¥3,449.00 | ¥3,350.00 | 433.80K |
| 2026-09-11 | ¥3,340.00 | +1.24% | ¥3,280.00 | ¥3,350.00 | ¥3,270.00 | 508.60K |
| 2026-09-10 | ¥3,299.00 | +2.10% | ¥3,200.00 | ¥3,299.00 | ¥3,189.00 | 568.80K |
| 2026-09-09 | ¥3,231.00 | +0.56% | ¥3,212.00 | ¥3,251.00 | ¥3,196.00 | 419.40K |
| 2026-09-08 | ¥3,213.00 | -0.12% | ¥3,178.00 | ¥3,218.00 | ¥3,174.00 | 326.50K |
| 2026-09-07 | ¥3,217.00 | -2.22% | ¥3,250.00 | ¥3,252.00 | ¥3,204.00 | 348.60K |
| 2026-09-04 | ¥3,290.00 | +1.23% | ¥3,237.00 | ¥3,299.00 | ¥3,220.00 | 392.50K |
| 2026-09-03 | ¥3,250.00 | +0.12% | ¥3,279.00 | ¥3,298.00 | ¥3,214.00 | 493.40K |
| 2026-09-02 | ¥3,246.00 | -4.64% | ¥3,334.00 | ¥3,350.00 | ¥3,238.00 | 634.40K |
| 2026-09-01 | ¥3,404.00 | +0.47% | ¥3,388.00 | ¥3,425.00 | ¥3,376.00 | 437.90K |
| 2026-08-31 | ¥3,388.00 | +0.80% | ¥3,364.00 | ¥3,394.00 | ¥3,337.00 | 501.10K |
| 2026-08-28 | ¥3,361.00 | +3.03% | ¥3,274.00 | ¥3,366.00 | ¥3,253.00 | 931.50K |
| 2026-08-27 | ¥3,262.00 | -1.57% | ¥3,305.00 | ¥3,318.00 | ¥3,245.00 | 784.90K |
| 2026-08-26 | ¥3,314.00 | -1.89% | ¥3,350.00 | ¥3,370.00 | ¥3,293.00 | 895.30K |
| 2026-08-25 | ¥3,378.00 | +0.27% | ¥3,329.00 | ¥3,400.00 | ¥3,319.00 | 861.90K |
| 2026-08-24 | ¥3,369.00 | -0.35% | ¥3,344.00 | ¥3,412.00 | ¥3,339.00 | 697.50K |
| 2026-08-21 | ¥3,381.00 | -3.98% | ¥3,451.00 | ¥3,475.00 | ¥3,350.00 | 941.00K |
| 2026-08-20 | ¥3,521.00 | +1.50% | ¥3,519.00 | ¥3,560.00 | ¥3,498.00 | 405.70K |
| 2026-08-19 | ¥3,469.00 | +0.84% | ¥3,472.00 | ¥3,503.00 | ¥3,447.00 | 468.50K |
| 2026-08-18 | ¥3,440.00 | -0.09% | ¥3,410.00 | ¥3,467.00 | ¥3,409.00 | 332.20K |
| 2026-08-17 | ¥3,443.00 | -1.74% | ¥3,484.00 | ¥3,494.00 | ¥3,409.00 | 372.00K |
| 2026-08-14 | ¥3,504.00 | +0.66% | ¥3,479.00 | ¥3,521.00 | ¥3,473.00 | 390.10K |
| 2026-08-13 | ¥3,481.00 | -0.57% | ¥3,523.00 | ¥3,525.00 | ¥3,438.00 | 504.50K |
| 2026-08-12 | ¥3,501.00 | +1.39% | ¥3,494.00 | ¥3,501.00 | ¥3,453.00 | 557.30K |
| 2026-08-10 | ¥3,453.00 | -4.93% | ¥3,569.00 | ¥3,577.00 | ¥3,413.00 | 789.30K |
| 2026-08-07 | ¥3,632.00 | +3.39% | ¥3,519.00 | ¥3,650.00 | ¥3,488.00 | 895.00K |
| 2026-08-06 | ¥3,513.00 | +0.52% | ¥3,525.00 | ¥3,531.00 | ¥3,467.00 | 386.30K |
| 2026-08-05 | ¥3,495.00 | +0.37% | ¥3,482.00 | ¥3,502.00 | ¥3,440.00 | 378.90K |
| 2026-08-04 | ¥3,482.00 | -1.11% | ¥3,511.00 | ¥3,528.00 | ¥3,457.00 | 394.20K |
| 2026-08-03 | ¥3,521.00 | +0.51% | ¥3,515.00 | ¥3,523.00 | ¥3,434.00 | 487.20K |
| 2026-07-31 | ¥3,503.00 | -1.88% | ¥3,555.00 | ¥3,604.00 | ¥3,502.00 | 553.50K |
| 2026-07-30 | ¥3,570.00 | -1.14% | ¥3,607.00 | ¥3,643.00 | ¥3,540.00 | 506.20K |
| 2026-07-29 | ¥3,611.00 | +2.64% | ¥3,534.00 | ¥3,641.00 | ¥3,517.00 | 564.30K |
| 2026-07-28 | ¥3,518.00 | +1.12% | ¥3,499.00 | ¥3,552.00 | ¥3,474.00 | 662.80K |
| 2026-07-27 | ¥3,479.00 | +1.93% | ¥3,448.00 | ¥3,495.00 | ¥3,430.00 | 392.70K |
| 2026-07-24 | ¥3,413.00 | +0.32% | ¥3,386.00 | ¥3,434.00 | ¥3,355.00 | 278.40K |
| 2026-07-23 | ¥3,402.00 | -1.19% | ¥3,373.00 | ¥3,402.00 | ¥3,345.00 | 556.30K |
| 2026-07-22 | ¥3,443.00 | -2.77% | ¥3,395.00 | ¥3,472.00 | ¥3,361.00 | 708.30K |
| 2026-07-21 | ¥3,541.00 | +1.58% | ¥3,520.00 | ¥3,584.00 | ¥3,504.00 | 745.30K |
| 2026-07-17 | ¥3,486.00 | -1.97% | ¥3,555.00 | ¥3,575.00 | ¥3,457.00 | 564.10K |
| 2026-07-16 | ¥3,556.00 | +0.17% | ¥3,533.00 | ¥3,579.00 | ¥3,525.00 | 459.40K |
| 2026-07-15 | ¥3,550.00 | +0.25% | ¥3,537.00 | ¥3,554.00 | ¥3,508.00 | 399.70K |
| 2026-07-14 | ¥3,541.00 | +0.45% | ¥3,531.00 | ¥3,616.00 | ¥3,510.00 | 566.80K |
| 2026-07-13 | ¥3,525.00 | +1.32% | ¥3,491.00 | ¥3,535.00 | ¥3,440.00 | 526.00K |
| 2026-07-10 | ¥3,479.00 | -0.88% | ¥3,504.00 | ¥3,534.00 | ¥3,466.00 | 415.70K |
| 2026-07-09 | ¥3,510.00 | +0.23% | ¥3,502.00 | ¥3,578.00 | ¥3,496.00 | 711.80K |
| 2026-07-08 | ¥3,502.00 | +0.98% | ¥3,538.00 | ¥3,550.00 | ¥3,453.00 | 662.60K |
| 2026-07-07 | ¥3,468.00 | +2.30% | ¥3,400.00 | ¥3,468.00 | ¥3,391.00 | 539.40K |
| 2026-07-06 | ¥3,390.00 | +2.45% | ¥3,320.00 | ¥3,400.00 | ¥3,318.00 | 646.30K |
| 2026-07-03 | ¥3,309.00 | -0.06% | ¥3,350.00 | ¥3,378.00 | ¥3,294.00 | 473.80K |
| 2026-07-02 | ¥3,311.00 | +4.75% | ¥3,269.00 | ¥3,321.00 | ¥3,250.00 | 675.50K |
| 2026-07-01 | ¥3,161.00 | -1.13% | ¥3,140.00 | ¥3,170.00 | ¥3,119.00 | 411.20K |
| 2026-06-30 | ¥3,197.00 | +1.04% | ¥3,157.00 | ¥3,243.00 | ¥3,137.00 | 926.80K |
| 2026-06-29 | ¥3,164.00 | +1.28% | ¥3,160.00 | ¥3,211.00 | ¥3,146.00 | 437.20K |
| 2026-06-26 | ¥3,124.00 | +1.76% | ¥3,076.00 | ¥3,139.00 | ¥3,076.00 | 521.60K |
| 2026-06-25 | ¥3,070.00 | -0.62% | ¥3,075.00 | ¥3,082.00 | ¥3,009.00 | 409.20K |
| 2026-06-24 | ¥3,089.00 | +1.61% | ¥3,057.00 | ¥3,107.00 | ¥3,023.00 | 746.40K |
| 2026-06-23 | ¥3,040.00 | +0.60% | ¥3,040.00 | ¥3,078.00 | ¥3,031.00 | 506.40K |
| 2026-06-22 | ¥3,022.00 | +0.80% | ¥3,000.00 | ¥3,058.00 | ¥2,973.50 | 536.30K |
| 2026-06-19 | ¥2,998.00 | -0.76% | ¥3,010.00 | ¥3,099.00 | ¥2,995.00 | 492.40K |
| 2026-06-18 | ¥3,021.00 | +2.18% | ¥2,953.00 | ¥3,038.00 | ¥2,950.00 | 506.10K |
| 2026-06-17 | ¥2,956.50 | +0.19% | ¥2,963.00 | ¥2,990.00 | ¥2,936.50 | 584.50K |
| 2026-06-16 | ¥2,951.00 | +0.37% | ¥2,945.50 | ¥2,976.50 | ¥2,903.00 | 546.40K |
| 2026-06-15 | ¥2,940.00 | -1.06% | ¥3,022.00 | ¥3,038.00 | ¥2,917.00 | 947.00K |
| 2026-06-12 | ¥2,971.50 | -3.90% | ¥3,104.00 | ¥3,128.00 | ¥2,941.50 | 881.60K |
| 2026-06-11 | ¥3,092.00 | -0.48% | ¥3,140.00 | ¥3,145.00 | ¥3,062.00 | 611.30K |
| 2026-06-10 | ¥3,107.00 | -1.21% | ¥3,070.00 | ¥3,143.00 | ¥3,036.00 | 699.70K |
| 2026-06-09 | ¥3,145.00 | -0.82% | ¥3,202.00 | ¥3,208.00 | ¥3,111.00 | 625.30K |
| 2026-06-08 | ¥3,171.00 | -1.64% | ¥3,169.00 | ¥3,225.00 | ¥3,144.00 | 545.50K |
| 2026-06-05 | ¥3,224.00 | +0.72% | ¥3,218.00 | ¥3,237.00 | ¥3,175.00 | 447.10K |
| 2026-06-04 | ¥3,201.00 | -1.51% | ¥3,197.00 | ¥3,258.00 | ¥3,170.00 | 570.10K |
| 2026-06-03 | ¥3,250.00 | +3.37% | ¥3,142.00 | ¥3,267.00 | ¥3,125.00 | 880.10K |
| 2026-06-02 | ¥3,144.00 | +0.06% | ¥3,149.00 | ¥3,171.00 | ¥3,118.00 | 370.70K |
| 2026-06-01 | ¥3,142.00 | +1.29% | ¥3,102.00 | ¥3,179.00 | ¥3,073.00 | 508.70K |
| 2026-05-29 | ¥3,102.00 | +2.38% | ¥3,066.00 | ¥3,141.00 | ¥3,056.00 | 638.00K |
| 2026-05-28 | ¥3,030.00 | -1.43% | ¥3,090.00 | ¥3,100.00 | ¥3,005.00 | 657.10K |
| 2026-05-27 | ¥3,074.00 | +1.72% | ¥3,030.00 | ¥3,074.00 | ¥3,002.00 | 378.90K |
| 2026-05-26 | ¥3,022.00 | -0.10% | ¥2,996.50 | ¥3,033.00 | ¥2,996.50 | 464.40K |
| 2026-05-25 | ¥3,025.00 | -1.27% | ¥3,043.00 | ¥3,043.00 | ¥2,982.00 | 657.40K |