MINKABU THE INFONOID, Inc. 4436
TSE · Japan · Technology Services
¥649.00-19.00 (-2.84%)
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 | ¥649.00 | -2.84% | ¥665.00 | ¥672.00 | ¥647.00 | 149.50K |
| 2026-10-01 | ¥668.00 | -3.47% | ¥702.00 | ¥702.00 | ¥667.00 | 201.10K |
| 2026-09-30 | ¥692.00 | -1.70% | ¥697.00 | ¥720.00 | ¥685.00 | 341.10K |
| 2026-09-29 | ¥704.00 | +1.44% | ¥684.00 | ¥770.00 | ¥666.00 | 874.70K |
| 2026-09-28 | ¥694.00 | -2.94% | ¥739.00 | ¥739.00 | ¥677.00 | 625.40K |
| 2026-09-25 | ¥715.00 | +2.14% | ¥760.00 | ¥844.00 | ¥698.00 | 3.27M |
| 2026-09-24 | ¥700.00 | +16.67% | ¥700.00 | ¥700.00 | ¥700.00 | 34.40K |
| 2026-09-18 | ¥600.00 | +20.00% | ¥600.00 | ¥600.00 | ¥600.00 | 63.70K |
| 2026-09-17 | ¥500.00 | +19.05% | ¥416.00 | ¥500.00 | ¥416.00 | 46.20K |
| 2026-09-16 | ¥420.00 | +0.48% | ¥421.00 | ¥422.00 | ¥416.00 | 11.90K |
| 2026-09-15 | ¥418.00 | +0.97% | ¥416.00 | ¥420.00 | ¥414.00 | 16.60K |
| 2026-09-14 | ¥414.00 | +0.24% | ¥413.00 | ¥419.00 | ¥413.00 | 11.20K |
| 2026-09-11 | ¥413.00 | -0.48% | ¥415.00 | ¥415.00 | ¥412.00 | 12.40K |
| 2026-09-10 | ¥415.00 | -0.24% | ¥414.00 | ¥417.00 | ¥413.00 | 20.30K |
| 2026-09-09 | ¥416.00 | +0.24% | ¥414.00 | ¥416.00 | ¥413.00 | 14.20K |
| 2026-09-08 | ¥415.00 | 0.00% | ¥415.00 | ¥416.00 | ¥413.00 | 12.80K |
| 2026-09-07 | ¥415.00 | 0.00% | ¥416.00 | ¥419.00 | ¥414.00 | 24.10K |
| 2026-09-04 | ¥415.00 | 0.00% | ¥419.00 | ¥424.00 | ¥415.00 | 42.80K |
| 2026-09-03 | ¥415.00 | +0.24% | ¥415.00 | ¥420.00 | ¥414.00 | 16.70K |
| 2026-09-02 | ¥414.00 | -1.43% | ¥417.00 | ¥418.00 | ¥414.00 | 32.80K |
| 2026-09-01 | ¥420.00 | -0.24% | ¥422.00 | ¥422.00 | ¥417.00 | 34.10K |
| 2026-08-31 | ¥421.00 | +1.45% | ¥415.00 | ¥423.00 | ¥412.00 | 44.50K |
| 2026-08-28 | ¥415.00 | +0.73% | ¥412.00 | ¥420.00 | ¥411.00 | 56.00K |
| 2026-08-27 | ¥412.00 | +0.24% | ¥413.00 | ¥416.00 | ¥411.00 | 21.90K |
| 2026-08-26 | ¥411.00 | -0.96% | ¥414.00 | ¥416.00 | ¥405.00 | 98.60K |
| 2026-08-25 | ¥415.00 | -0.72% | ¥416.00 | ¥418.00 | ¥413.00 | 37.00K |
| 2026-08-24 | ¥418.00 | -0.95% | ¥424.00 | ¥424.00 | ¥409.00 | 108.50K |
| 2026-08-21 | ¥422.00 | +0.24% | ¥425.00 | ¥426.00 | ¥420.00 | 63.50K |
| 2026-08-20 | ¥421.00 | 0.00% | ¥425.00 | ¥426.00 | ¥420.00 | 34.80K |
| 2026-08-19 | ¥421.00 | -2.32% | ¥425.00 | ¥427.00 | ¥419.00 | 36.40K |
| 2026-08-18 | ¥431.00 | 0.00% | ¥427.00 | ¥433.00 | ¥426.00 | 36.70K |
| 2026-08-17 | ¥431.00 | -8.49% | ¥419.00 | ¥439.00 | ¥415.00 | 230.70K |
| 2026-08-14 | ¥471.00 | +3.52% | ¥459.00 | ¥472.00 | ¥456.00 | 76.70K |
| 2026-08-13 | ¥455.00 | -0.22% | ¥456.00 | ¥460.00 | ¥451.00 | 30.60K |
| 2026-08-12 | ¥456.00 | 0.00% | ¥456.00 | ¥458.00 | ¥450.00 | 16.80K |
| 2026-08-10 | ¥456.00 | +2.01% | ¥446.00 | ¥456.00 | ¥446.00 | 29.90K |
| 2026-08-07 | ¥447.00 | -0.22% | ¥448.00 | ¥451.00 | ¥446.00 | 11.40K |
| 2026-08-06 | ¥448.00 | -1.10% | ¥452.00 | ¥454.00 | ¥448.00 | 10.80K |
| 2026-08-05 | ¥453.00 | -0.44% | ¥454.00 | ¥459.00 | ¥451.00 | 24.20K |
| 2026-08-04 | ¥455.00 | -0.66% | ¥458.00 | ¥458.00 | ¥452.00 | 12.70K |
| 2026-08-03 | ¥458.00 | +0.88% | ¥464.00 | ¥464.00 | ¥447.00 | 17.80K |
| 2026-07-31 | ¥454.00 | -0.66% | ¥457.00 | ¥461.00 | ¥452.00 | 20.00K |
| 2026-07-30 | ¥457.00 | +0.66% | ¥449.00 | ¥458.00 | ¥449.00 | 12.60K |
| 2026-07-29 | ¥454.00 | +0.89% | ¥455.00 | ¥466.00 | ¥450.00 | 28.20K |
| 2026-07-28 | ¥450.00 | -2.60% | ¥455.00 | ¥456.00 | ¥448.00 | 51.20K |
| 2026-07-27 | ¥462.00 | +2.67% | ¥452.00 | ¥468.00 | ¥450.00 | 74.40K |
| 2026-07-24 | ¥450.00 | -1.96% | ¥458.00 | ¥459.00 | ¥450.00 | 52.00K |
| 2026-07-23 | ¥459.00 | +2.23% | ¥448.00 | ¥460.00 | ¥447.00 | 32.70K |
| 2026-07-22 | ¥449.00 | -0.88% | ¥461.00 | ¥461.00 | ¥449.00 | 14.40K |
| 2026-07-21 | ¥453.00 | +0.89% | ¥448.00 | ¥458.00 | ¥444.00 | 19.40K |
| 2026-07-17 | ¥449.00 | -4.47% | ¥471.00 | ¥471.00 | ¥445.00 | 53.90K |
| 2026-07-16 | ¥470.00 | -0.63% | ¥465.00 | ¥470.00 | ¥460.00 | 25.60K |
| 2026-07-15 | ¥473.00 | +1.72% | ¥460.00 | ¥473.00 | ¥460.00 | 39.20K |
| 2026-07-14 | ¥465.00 | +1.53% | ¥451.00 | ¥465.00 | ¥445.00 | 20.40K |
| 2026-07-13 | ¥458.00 | -1.51% | ¥468.00 | ¥468.00 | ¥458.00 | 21.00K |
| 2026-07-10 | ¥465.00 | +1.53% | ¥462.00 | ¥467.00 | ¥452.00 | 38.90K |
| 2026-07-09 | ¥458.00 | +1.55% | ¥451.00 | ¥462.00 | ¥449.00 | 39.70K |
| 2026-07-08 | ¥451.00 | +1.12% | ¥440.00 | ¥454.00 | ¥440.00 | 29.90K |
| 2026-07-07 | ¥446.00 | -0.22% | ¥443.00 | ¥446.00 | ¥437.00 | 22.70K |
| 2026-07-06 | ¥447.00 | +3.23% | ¥450.00 | ¥450.00 | ¥432.00 | 74.30K |
| 2026-07-03 | ¥433.00 | +1.17% | ¥434.00 | ¥435.00 | ¥423.00 | 28.20K |
| 2026-07-02 | ¥428.00 | +1.42% | ¥426.00 | ¥433.00 | ¥425.00 | 32.60K |
| 2026-07-01 | ¥422.00 | -0.71% | ¥425.00 | ¥428.00 | ¥420.00 | 26.80K |
| 2026-06-30 | ¥425.00 | +2.41% | ¥423.00 | ¥426.00 | ¥412.00 | 24.30K |
| 2026-06-29 | ¥415.00 | -0.72% | ¥420.00 | ¥430.00 | ¥411.00 | 36.70K |
| 2026-06-26 | ¥418.00 | +1.46% | ¥418.00 | ¥419.00 | ¥408.00 | 41.00K |
| 2026-06-25 | ¥412.00 | +1.98% | ¥406.00 | ¥413.00 | ¥403.00 | 31.50K |
| 2026-06-24 | ¥404.00 | 0.00% | ¥403.00 | ¥409.00 | ¥403.00 | 21.80K |
| 2026-06-23 | ¥404.00 | -1.22% | ¥410.00 | ¥412.00 | ¥402.00 | 67.40K |
| 2026-06-22 | ¥409.00 | 0.00% | ¥407.00 | ¥414.00 | ¥407.00 | 31.30K |
| 2026-06-19 | ¥409.00 | -0.73% | ¥414.00 | ¥416.00 | ¥407.00 | 31.80K |
| 2026-06-18 | ¥412.00 | -0.48% | ¥415.00 | ¥417.00 | ¥410.00 | 27.70K |
| 2026-06-17 | ¥414.00 | 0.00% | ¥412.00 | ¥425.00 | ¥412.00 | 41.90K |
| 2026-06-16 | ¥414.00 | -1.43% | ¥420.00 | ¥424.00 | ¥413.00 | 21.60K |
| 2026-06-15 | ¥420.00 | +1.94% | ¥415.00 | ¥420.00 | ¥411.00 | 34.50K |
| 2026-06-12 | ¥412.00 | -0.72% | ¥415.00 | ¥415.00 | ¥408.00 | 26.40K |
| 2026-06-11 | ¥415.00 | -0.95% | ¥412.00 | ¥415.00 | ¥407.00 | 52.60K |
| 2026-06-10 | ¥419.00 | -1.87% | ¥427.00 | ¥429.00 | ¥407.00 | 80.20K |
| 2026-06-09 | ¥427.00 | 0.00% | ¥427.00 | ¥437.00 | ¥425.00 | 53.20K |
| 2026-06-08 | ¥427.00 | -6.15% | ¥447.00 | ¥449.00 | ¥425.00 | 136.70K |
| 2026-06-05 | ¥455.00 | +3.17% | ¥441.00 | ¥459.00 | ¥441.00 | 31.60K |
| 2026-06-04 | ¥441.00 | -2.43% | ¥450.00 | ¥451.00 | ¥436.00 | 66.20K |
| 2026-06-03 | ¥452.00 | +0.44% | ¥452.00 | ¥466.00 | ¥446.00 | 52.80K |
| 2026-06-02 | ¥450.00 | -2.39% | ¥469.00 | ¥470.00 | ¥445.00 | 58.20K |
| 2026-06-01 | ¥461.00 | -3.76% | ¥471.00 | ¥474.00 | ¥458.00 | 74.40K |
| 2026-05-29 | ¥479.00 | +0.84% | ¥470.00 | ¥489.00 | ¥462.00 | 89.90K |
| 2026-05-28 | ¥475.00 | -2.86% | ¥488.00 | ¥498.00 | ¥466.00 | 73.70K |
| 2026-05-27 | ¥489.00 | -1.81% | ¥499.00 | ¥506.00 | ¥484.00 | 98.40K |
| 2026-05-26 | ¥498.00 | -1.78% | ¥512.00 | ¥512.00 | ¥490.00 | 97.00K |
| 2026-05-25 | ¥507.00 | +4.32% | ¥500.00 | ¥514.00 | ¥487.00 | 101.10K |