Infcurion, Inc. 438A
TSE · Japan · Technology Services
¥1,057.00+9.00 (+0.86%)
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 | ¥1,057.00 | +0.86% | ¥1,062.00 | ¥1,071.00 | ¥1,049.00 | 87.00K |
| 2026-10-01 | ¥1,048.00 | +0.38% | ¥1,059.00 | ¥1,067.00 | ¥1,044.00 | 37.80K |
| 2026-09-30 | ¥1,044.00 | +0.38% | ¥1,039.00 | ¥1,046.00 | ¥1,024.00 | 104.70K |
| 2026-09-29 | ¥1,040.00 | -2.07% | ¥1,032.00 | ¥1,053.00 | ¥1,018.00 | 99.10K |
| 2026-09-28 | ¥1,062.00 | +1.72% | ¥1,044.00 | ¥1,069.00 | ¥1,038.00 | 53.70K |
| 2026-09-25 | ¥1,044.00 | +0.68% | ¥1,042.00 | ¥1,056.00 | ¥1,041.00 | 58.10K |
| 2026-09-24 | ¥1,037.00 | -0.58% | ¥1,036.00 | ¥1,048.00 | ¥1,021.00 | 50.50K |
| 2026-09-18 | ¥1,043.00 | -0.95% | ¥1,060.00 | ¥1,060.00 | ¥1,031.00 | 52.70K |
| 2026-09-17 | ¥1,053.00 | +1.84% | ¥1,040.00 | ¥1,071.00 | ¥1,040.00 | 82.10K |
| 2026-09-16 | ¥1,034.00 | -0.96% | ¥1,065.00 | ¥1,081.00 | ¥1,028.00 | 108.20K |
| 2026-09-15 | ¥1,044.00 | -1.04% | ¥1,058.00 | ¥1,074.00 | ¥1,040.00 | 205.60K |
| 2026-09-14 | ¥1,055.00 | +7.22% | ¥997.00 | ¥1,059.00 | ¥997.00 | 231.80K |
| 2026-09-11 | ¥984.00 | -1.01% | ¥980.00 | ¥996.00 | ¥972.00 | 64.90K |
| 2026-09-10 | ¥994.00 | +0.51% | ¥982.00 | ¥1,000.00 | ¥979.00 | 38.60K |
| 2026-09-09 | ¥989.00 | -1.20% | ¥999.00 | ¥1,007.00 | ¥983.00 | 64.00K |
| 2026-09-08 | ¥1,001.00 | +0.60% | ¥996.00 | ¥1,015.00 | ¥985.00 | 52.10K |
| 2026-09-07 | ¥995.00 | -0.50% | ¥1,000.00 | ¥1,005.00 | ¥985.00 | 52.70K |
| 2026-09-04 | ¥1,000.00 | +3.09% | ¥974.00 | ¥1,007.00 | ¥974.00 | 67.80K |
| 2026-09-03 | ¥970.00 | -1.52% | ¥984.00 | ¥993.00 | ¥959.00 | 91.60K |
| 2026-09-02 | ¥985.00 | -1.20% | ¥997.00 | ¥1,000.00 | ¥974.00 | 66.40K |
| 2026-09-01 | ¥997.00 | -1.09% | ¥1,008.00 | ¥1,012.00 | ¥991.00 | 50.00K |
| 2026-08-31 | ¥1,008.00 | +2.44% | ¥986.00 | ¥1,008.00 | ¥975.00 | 81.70K |
| 2026-08-28 | ¥984.00 | +0.61% | ¥983.00 | ¥1,000.00 | ¥970.00 | 149.30K |
| 2026-08-27 | ¥978.00 | -0.31% | ¥980.00 | ¥987.00 | ¥958.00 | 74.90K |
| 2026-08-26 | ¥981.00 | +1.34% | ¥966.00 | ¥988.00 | ¥963.00 | 43.10K |
| 2026-08-25 | ¥968.00 | -2.32% | ¥976.00 | ¥978.00 | ¥963.00 | 62.90K |
| 2026-08-24 | ¥991.00 | -2.84% | ¥1,003.00 | ¥1,009.00 | ¥983.00 | 61.10K |
| 2026-08-21 | ¥1,020.00 | +0.89% | ¥1,020.00 | ¥1,024.00 | ¥995.00 | 116.50K |
| 2026-08-20 | ¥1,011.00 | +2.02% | ¥1,014.00 | ¥1,025.00 | ¥986.00 | 104.20K |
| 2026-08-19 | ¥991.00 | +0.41% | ¥995.00 | ¥1,014.00 | ¥970.00 | 196.00K |
| 2026-08-18 | ¥987.00 | +0.82% | ¥983.00 | ¥1,006.00 | ¥968.00 | 256.40K |
| 2026-08-17 | ¥979.00 | +3.93% | ¥932.00 | ¥988.00 | ¥921.00 | 196.00K |
| 2026-08-14 | ¥942.00 | +1.18% | ¥922.00 | ¥975.00 | ¥911.00 | 231.60K |
| 2026-08-13 | ¥931.00 | +7.26% | ¥898.00 | ¥947.00 | ¥878.00 | 414.30K |
| 2026-08-12 | ¥868.00 | +2.97% | ¥849.00 | ¥868.00 | ¥847.00 | 151.30K |
| 2026-08-10 | ¥843.00 | -0.24% | ¥840.00 | ¥856.00 | ¥832.00 | 75.20K |
| 2026-08-07 | ¥845.00 | +0.96% | ¥841.00 | ¥862.00 | ¥836.00 | 45.40K |
| 2026-08-06 | ¥837.00 | -2.11% | ¥850.00 | ¥868.00 | ¥833.00 | 65.90K |
| 2026-08-05 | ¥855.00 | -0.12% | ¥852.00 | ¥861.00 | ¥843.00 | 49.60K |
| 2026-08-04 | ¥856.00 | -0.47% | ¥862.00 | ¥863.00 | ¥850.00 | 23.40K |
| 2026-08-03 | ¥860.00 | -0.35% | ¥868.00 | ¥868.00 | ¥822.00 | 78.90K |
| 2026-07-31 | ¥863.00 | -0.58% | ¥883.00 | ¥886.00 | ¥850.00 | 108.20K |
| 2026-07-30 | ¥868.00 | -2.25% | ¥873.00 | ¥882.00 | ¥863.00 | 99.70K |
| 2026-07-29 | ¥888.00 | +4.72% | ¥853.00 | ¥888.00 | ¥850.00 | 199.70K |
| 2026-07-28 | ¥848.00 | -2.30% | ¥865.00 | ¥869.00 | ¥841.00 | 97.20K |
| 2026-07-27 | ¥868.00 | +1.76% | ¥860.00 | ¥872.00 | ¥855.00 | 110.00K |
| 2026-07-24 | ¥853.00 | -0.93% | ¥852.00 | ¥856.00 | ¥837.00 | 37.00K |
| 2026-07-23 | ¥861.00 | +3.73% | ¥833.00 | ¥866.00 | ¥833.00 | 125.30K |
| 2026-07-22 | ¥830.00 | -0.95% | ¥839.00 | ¥850.00 | ¥824.00 | 92.10K |
| 2026-07-21 | ¥838.00 | +3.33% | ¥839.00 | ¥839.00 | ¥820.00 | 87.60K |
| 2026-07-17 | ¥811.00 | -1.10% | ¥819.00 | ¥830.00 | ¥798.00 | 98.20K |
| 2026-07-16 | ¥820.00 | -3.30% | ¥837.00 | ¥844.00 | ¥808.00 | 72.00K |
| 2026-07-15 | ¥848.00 | +2.91% | ¥824.00 | ¥849.00 | ¥817.00 | 69.60K |
| 2026-07-14 | ¥824.00 | -0.12% | ¥823.00 | ¥845.00 | ¥803.00 | 87.00K |
| 2026-07-13 | ¥825.00 | +2.10% | ¥813.00 | ¥844.00 | ¥811.00 | 87.70K |
| 2026-07-10 | ¥808.00 | +1.89% | ¥804.00 | ¥822.00 | ¥799.00 | 73.90K |
| 2026-07-09 | ¥793.00 | +0.38% | ¥795.00 | ¥802.00 | ¥782.00 | 45.70K |
| 2026-07-08 | ¥790.00 | -2.47% | ¥806.00 | ¥813.00 | ¥789.00 | 46.90K |
| 2026-07-07 | ¥810.00 | -1.58% | ¥824.00 | ¥835.00 | ¥805.00 | 71.50K |
| 2026-07-06 | ¥823.00 | +0.98% | ¥811.00 | ¥835.00 | ¥808.00 | 60.50K |
| 2026-07-03 | ¥815.00 | -1.45% | ¥812.00 | ¥828.00 | ¥800.00 | 70.70K |
| 2026-07-02 | ¥827.00 | +7.68% | ¥770.00 | ¥839.00 | ¥770.00 | 229.10K |
| 2026-07-01 | ¥768.00 | +0.39% | ¥771.00 | ¥771.00 | ¥750.00 | 58.20K |
| 2026-06-30 | ¥765.00 | -1.03% | ¥772.00 | ¥784.00 | ¥755.00 | 76.30K |
| 2026-06-29 | ¥773.00 | +9.03% | ¥721.00 | ¥780.00 | ¥716.00 | 198.60K |
| 2026-06-26 | ¥709.00 | +2.16% | ¥699.00 | ¥716.00 | ¥690.00 | 65.80K |
| 2026-06-25 | ¥694.00 | -0.86% | ¥700.00 | ¥701.00 | ¥685.00 | 68.80K |
| 2026-06-24 | ¥700.00 | +0.14% | ¥696.00 | ¥719.00 | ¥686.00 | 103.10K |
| 2026-06-23 | ¥699.00 | -1.69% | ¥711.00 | ¥711.00 | ¥689.00 | 122.40K |
| 2026-06-22 | ¥711.00 | +1.43% | ¥703.00 | ¥732.00 | ¥700.00 | 67.00K |
| 2026-06-19 | ¥701.00 | -5.78% | ¥748.00 | ¥754.00 | ¥699.00 | 88.00K |
| 2026-06-18 | ¥744.00 | +2.62% | ¥725.00 | ¥749.00 | ¥710.00 | 73.40K |
| 2026-06-17 | ¥725.00 | +6.93% | ¥698.00 | ¥739.00 | ¥695.00 | 177.90K |
| 2026-06-16 | ¥678.00 | -6.35% | ¥722.00 | ¥722.00 | ¥674.00 | 316.70K |
| 2026-06-15 | ¥724.00 | 0.00% | ¥723.00 | ¥732.00 | ¥721.00 | 267.40K |
| 2026-06-12 | ¥724.00 | 0.00% | ¥723.00 | ¥741.00 | ¥722.00 | 55.30K |
| 2026-06-11 | ¥724.00 | -1.76% | ¥731.00 | ¥733.00 | ¥716.00 | 74.20K |
| 2026-06-10 | ¥737.00 | +0.96% | ¥732.00 | ¥743.00 | ¥726.00 | 189.20K |
| 2026-06-09 | ¥730.00 | +1.25% | ¥725.00 | ¥735.00 | ¥719.00 | 118.30K |
| 2026-06-08 | ¥721.00 | -4.63% | ¥745.00 | ¥748.00 | ¥718.00 | 287.60K |
| 2026-06-05 | ¥756.00 | +0.40% | ¥759.00 | ¥777.00 | ¥755.00 | 47.00K |
| 2026-06-04 | ¥753.00 | -0.53% | ¥760.00 | ¥761.00 | ¥738.00 | 135.20K |
| 2026-06-03 | ¥757.00 | -3.69% | ¥771.00 | ¥775.00 | ¥752.00 | 157.50K |
| 2026-06-02 | ¥786.00 | -5.98% | ¥836.00 | ¥836.00 | ¥762.00 | 438.40K |
| 2026-06-01 | ¥836.00 | 0.00% | ¥845.00 | ¥858.00 | ¥826.00 | 94.20K |
| 2026-05-29 | ¥836.00 | -1.42% | ¥855.00 | ¥864.00 | ¥832.00 | 92.60K |
| 2026-05-28 | ¥848.00 | +3.04% | ¥820.00 | ¥856.00 | ¥810.00 | 116.30K |
| 2026-05-27 | ¥823.00 | +0.24% | ¥823.00 | ¥840.00 | ¥808.00 | 143.40K |
| 2026-05-26 | ¥821.00 | -2.49% | ¥840.00 | ¥840.00 | ¥809.00 | 126.20K |
| 2026-05-25 | ¥842.00 | -3.11% | ¥878.00 | ¥878.00 | ¥819.00 | 189.40K |