INFRONEER Holdings Inc. 5076
TSE · Japan · Industrial Services
¥2,695.50-58.50 (-2.12%)
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 | ¥2,703.50 | -1.83% | ¥2,732.00 | ¥2,752.00 | ¥2,691.00 | 785.90K |
| 2026-10-01 | ¥2,754.00 | -0.40% | ¥2,806.00 | ¥2,806.00 | ¥2,694.50 | 1.91M |
| 2026-09-30 | ¥2,765.00 | +1.23% | ¥2,746.00 | ¥2,774.50 | ¥2,734.50 | 1.26M |
| 2026-09-29 | ¥2,731.50 | -5.06% | ¥2,811.00 | ¥2,813.50 | ¥2,729.00 | 1.52M |
| 2026-09-28 | ¥2,877.00 | -0.69% | ¥2,928.00 | ¥2,935.00 | ¥2,877.00 | 1.54M |
| 2026-09-25 | ¥2,897.00 | -0.55% | ¥2,920.00 | ¥2,928.00 | ¥2,878.50 | 1.14M |
| 2026-09-24 | ¥2,913.00 | +0.15% | ¥2,900.00 | ¥2,919.00 | ¥2,861.00 | 1.49M |
| 2026-09-18 | ¥2,908.50 | +1.54% | ¥2,876.50 | ¥2,908.50 | ¥2,850.00 | 2.65M |
| 2026-09-17 | ¥2,864.50 | +0.16% | ¥2,875.00 | ¥2,905.00 | ¥2,862.00 | 1.14M |
| 2026-09-16 | ¥2,860.00 | +1.60% | ¥2,827.00 | ¥2,874.00 | ¥2,825.00 | 1.48M |
| 2026-09-15 | ¥2,815.00 | -1.21% | ¥2,822.00 | ¥2,832.00 | ¥2,785.00 | 1.31M |
| 2026-09-14 | ¥2,849.50 | +2.94% | ¥2,797.00 | ¥2,849.50 | ¥2,784.00 | 1.82M |
| 2026-09-11 | ¥2,768.00 | +0.07% | ¥2,725.50 | ¥2,798.00 | ¥2,719.50 | 1.61M |
| 2026-09-10 | ¥2,766.00 | -1.21% | ¥2,812.00 | ¥2,817.00 | ¥2,750.00 | 1.67M |
| 2026-09-09 | ¥2,800.00 | +1.87% | ¥2,749.00 | ¥2,804.00 | ¥2,741.50 | 1.53M |
| 2026-09-08 | ¥2,748.50 | -0.60% | ¥2,765.00 | ¥2,798.00 | ¥2,748.50 | 962.10K |
| 2026-09-07 | ¥2,765.00 | +0.95% | ¥2,760.00 | ¥2,783.00 | ¥2,751.50 | 931.30K |
| 2026-09-04 | ¥2,739.00 | -0.60% | ¥2,750.50 | ¥2,754.50 | ¥2,710.50 | 1.29M |
| 2026-09-03 | ¥2,755.50 | -3.30% | ¥2,822.50 | ¥2,849.00 | ¥2,755.50 | 1.85M |
| 2026-09-02 | ¥2,849.50 | -2.48% | ¥2,940.50 | ¥2,944.00 | ¥2,825.50 | 2.17M |
| 2026-09-01 | ¥2,922.00 | +2.35% | ¥2,852.50 | ¥2,923.00 | ¥2,843.00 | 1.30M |
| 2026-08-31 | ¥2,855.00 | -0.10% | ¥2,840.00 | ¥2,872.00 | ¥2,827.00 | 1.52M |
| 2026-08-28 | ¥2,858.00 | +0.60% | ¥2,839.50 | ¥2,880.50 | ¥2,815.50 | 1.33M |
| 2026-08-27 | ¥2,841.00 | +1.46% | ¥2,815.00 | ¥2,841.00 | ¥2,796.50 | 958.70K |
| 2026-08-26 | ¥2,800.00 | +1.12% | ¥2,772.00 | ¥2,819.50 | ¥2,765.00 | 957.90K |
| 2026-08-25 | ¥2,769.00 | +0.14% | ¥2,810.00 | ¥2,824.00 | ¥2,763.00 | 958.20K |
| 2026-08-24 | ¥2,765.00 | +0.36% | ¥2,760.00 | ¥2,799.50 | ¥2,746.50 | 1.31M |
| 2026-08-21 | ¥2,755.00 | +0.36% | ¥2,715.00 | ¥2,755.00 | ¥2,706.50 | 1.23M |
| 2026-08-20 | ¥2,745.00 | +3.53% | ¥2,662.00 | ¥2,754.50 | ¥2,660.00 | 1.88M |
| 2026-08-19 | ¥2,651.50 | -4.81% | ¥2,763.50 | ¥2,770.00 | ¥2,651.50 | 2.34M |
| 2026-08-18 | ¥2,785.50 | -1.24% | ¥2,830.00 | ¥2,847.50 | ¥2,772.00 | 1.55M |
| 2026-08-17 | ¥2,820.50 | -0.62% | ¥2,860.00 | ¥2,868.00 | ¥2,805.00 | 1.11M |
| 2026-08-14 | ¥2,838.00 | +3.43% | ¥2,744.00 | ¥2,838.50 | ¥2,737.50 | 1.96M |
| 2026-08-13 | ¥2,744.00 | +2.01% | ¥2,724.00 | ¥2,780.00 | ¥2,711.00 | 1.94M |
| 2026-08-12 | ¥2,690.00 | +2.18% | ¥2,658.00 | ¥2,692.50 | ¥2,621.50 | 1.65M |
| 2026-08-10 | ¥2,632.50 | +0.73% | ¥2,663.50 | ¥2,721.00 | ¥2,632.50 | 2.45M |
| 2026-08-07 | ¥2,613.50 | +2.53% | ¥2,550.00 | ¥2,780.00 | ¥2,534.50 | 5.20M |
| 2026-08-06 | ¥2,549.00 | +0.06% | ¥2,525.00 | ¥2,561.00 | ¥2,510.00 | 1.42M |
| 2026-08-05 | ¥2,547.50 | +0.59% | ¥2,525.50 | ¥2,549.50 | ¥2,517.00 | 1.55M |
| 2026-08-04 | ¥2,532.50 | -1.50% | ¥2,550.00 | ¥2,579.50 | ¥2,524.50 | 1.25M |
| 2026-08-03 | ¥2,571.00 | -1.00% | ¥2,594.00 | ¥2,602.00 | ¥2,496.00 | 1.78M |
| 2026-07-31 | ¥2,597.00 | +0.54% | ¥2,609.50 | ¥2,633.00 | ¥2,541.50 | 2.47M |
| 2026-07-30 | ¥2,583.00 | -1.97% | ¥2,602.50 | ¥2,637.00 | ¥2,569.00 | 1.71M |
| 2026-07-29 | ¥2,635.00 | -2.86% | ¥2,712.50 | ¥2,718.00 | ¥2,606.00 | 1.67M |
| 2026-07-28 | ¥2,712.50 | -4.22% | ¥2,796.00 | ¥2,808.00 | ¥2,686.50 | 1.88M |
| 2026-07-27 | ¥2,832.00 | +1.49% | ¥2,822.00 | ¥2,843.00 | ¥2,776.00 | 739.30K |
| 2026-07-24 | ¥2,790.50 | -1.48% | ¥2,820.00 | ¥2,829.50 | ¥2,777.00 | 1.35M |
| 2026-07-23 | ¥2,832.50 | -0.12% | ¥2,836.00 | ¥2,837.00 | ¥2,808.50 | 1.24M |
| 2026-07-22 | ¥2,836.00 | -0.28% | ¥2,840.00 | ¥2,860.50 | ¥2,817.50 | 1.06M |
| 2026-07-21 | ¥2,844.00 | +2.69% | ¥2,792.00 | ¥2,849.50 | ¥2,772.00 | 1.22M |
| 2026-07-17 | ¥2,769.50 | -1.58% | ¥2,801.00 | ¥2,812.00 | ¥2,724.00 | 2.66M |
| 2026-07-16 | ¥2,814.00 | -3.48% | ¥2,860.00 | ¥2,876.00 | ¥2,805.50 | 1.30M |
| 2026-07-15 | ¥2,915.50 | +4.57% | ¥2,825.50 | ¥2,924.00 | ¥2,818.50 | 2.06M |
| 2026-07-14 | ¥2,788.00 | -0.55% | ¥2,800.00 | ¥2,805.50 | ¥2,740.00 | 1.72M |
| 2026-07-13 | ¥2,803.50 | -1.44% | ¥2,857.50 | ¥2,892.00 | ¥2,803.50 | 1.41M |
| 2026-07-10 | ¥2,844.50 | -2.17% | ¥2,883.00 | ¥2,963.00 | ¥2,827.50 | 2.27M |
| 2026-07-09 | ¥2,907.50 | +1.17% | ¥2,885.00 | ¥2,940.00 | ¥2,862.00 | 2.21M |
| 2026-07-08 | ¥2,874.00 | +3.77% | ¥2,790.00 | ¥2,905.00 | ¥2,751.00 | 2.20M |
| 2026-07-07 | ¥2,769.50 | -0.25% | ¥2,812.00 | ¥2,855.50 | ¥2,748.50 | 1.70M |
| 2026-07-06 | ¥2,776.50 | +3.45% | ¥2,716.50 | ¥2,776.50 | ¥2,700.50 | 1.25M |
| 2026-07-03 | ¥2,684.00 | +0.24% | ¥2,689.50 | ¥2,698.00 | ¥2,649.00 | 1.14M |
| 2026-07-02 | ¥2,677.50 | +1.65% | ¥2,634.50 | ¥2,704.50 | ¥2,626.50 | 1.41M |
| 2026-07-01 | ¥2,634.00 | -1.59% | ¥2,677.00 | ¥2,699.50 | ¥2,634.00 | 1.45M |
| 2026-06-30 | ¥2,676.50 | -0.46% | ¥2,704.50 | ¥2,730.50 | ¥2,668.50 | 1.21M |
| 2026-06-29 | ¥2,689.00 | -0.81% | ¥2,711.00 | ¥2,733.00 | ¥2,665.50 | 1.33M |
| 2026-06-26 | ¥2,711.00 | +0.26% | ¥2,715.50 | ¥2,742.00 | ¥2,681.00 | 917.80K |
| 2026-06-25 | ¥2,704.00 | +1.33% | ¥2,717.50 | ¥2,723.00 | ¥2,648.00 | 1.22M |
| 2026-06-24 | ¥2,668.50 | -0.48% | ¥2,662.00 | ¥2,692.00 | ¥2,651.00 | 1.96M |
| 2026-06-23 | ¥2,681.50 | -3.97% | ¥2,801.00 | ¥2,822.00 | ¥2,670.50 | 1.87M |
| 2026-06-22 | ¥2,792.50 | +2.10% | ¥2,728.00 | ¥2,798.00 | ¥2,702.00 | 1.51M |
| 2026-06-19 | ¥2,735.00 | -1.23% | ¥2,758.00 | ¥2,790.00 | ¥2,723.00 | 1.80M |
| 2026-06-18 | ¥2,769.00 | +2.20% | ¥2,709.50 | ¥2,788.00 | ¥2,698.50 | 1.69M |
| 2026-06-17 | ¥2,709.50 | +1.92% | ¥2,675.00 | ¥2,736.50 | ¥2,668.00 | 1.71M |
| 2026-06-16 | ¥2,658.50 | -2.12% | ¥2,728.00 | ¥2,737.00 | ¥2,647.50 | 1.67M |
| 2026-06-15 | ¥2,716.00 | +5.83% | ¥2,632.50 | ¥2,728.50 | ¥2,614.00 | 2.20M |
| 2026-06-12 | ¥2,566.50 | -1.29% | ¥2,631.00 | ¥2,661.50 | ¥2,559.00 | 1.93M |
| 2026-06-11 | ¥2,600.00 | -0.17% | ¥2,516.00 | ¥2,600.00 | ¥2,516.00 | 2.00M |
| 2026-06-10 | ¥2,604.50 | +1.15% | ¥2,562.50 | ¥2,631.50 | ¥2,560.00 | 1.66M |
| 2026-06-09 | ¥2,575.00 | +1.40% | ¥2,603.50 | ¥2,635.00 | ¥2,558.00 | 2.73M |
| 2026-06-08 | ¥2,539.50 | -0.24% | ¥2,530.00 | ¥2,555.50 | ¥2,508.00 | 2.23M |
| 2026-06-05 | ¥2,545.50 | +2.64% | ¥2,530.00 | ¥2,570.00 | ¥2,500.50 | 2.68M |
| 2026-06-04 | ¥2,480.00 | +2.56% | ¥2,429.00 | ¥2,506.50 | ¥2,396.50 | 1.96M |
| 2026-06-03 | ¥2,418.00 | -0.12% | ¥2,404.00 | ¥2,444.50 | ¥2,387.00 | 1.65M |
| 2026-06-02 | ¥2,421.00 | 0.00% | ¥2,421.00 | ¥2,430.00 | ¥2,369.50 | 1.72M |
| 2026-06-01 | ¥2,421.00 | -1.26% | ¥2,433.00 | ¥2,441.00 | ¥2,405.00 | 1.55M |
| 2026-05-29 | ¥2,452.00 | +2.10% | ¥2,451.50 | ¥2,485.00 | ¥2,433.50 | 2.40M |
| 2026-05-28 | ¥2,401.50 | +0.90% | ¥2,401.50 | ¥2,431.00 | ¥2,373.00 | 1.38M |
| 2026-05-27 | ¥2,380.00 | -0.40% | ¥2,393.00 | ¥2,401.50 | ¥2,343.50 | 1.23M |
| 2026-05-26 | ¥2,389.50 | +1.59% | ¥2,350.50 | ¥2,399.00 | ¥2,341.50 | 1.17M |
| 2026-05-25 | ¥2,352.00 | +0.47% | ¥2,358.00 | ¥2,408.00 | ¥2,350.00 | 1.55M |