Tokyo - Delayed Quote JPY

INFRONEER Holdings Inc. (5076.T)

1,178.50
-9.50
(-0.80%)
At close: May 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 30, 20251,185.001,185.001,167.001,178.501,178.501,196,900
May 29, 20251,194.501,195.501,185.501,188.001,188.00568,900
May 28, 20251,190.001,193.001,183.001,190.501,190.50499,800
May 27, 20251,195.001,195.001,183.001,189.001,189.00394,800
May 26, 20251,195.001,201.501,190.501,195.001,195.00502,300
May 23, 20251,190.501,200.501,186.001,194.501,194.50589,800
May 22, 20251,170.001,189.501,166.501,189.501,189.501,109,800
May 21, 20251,174.001,195.001,174.001,182.501,182.501,206,300
May 20, 20251,169.001,169.001,156.501,162.001,162.00887,100
May 19, 20251,164.001,165.001,147.501,150.501,150.501,396,800
May 16, 20251,148.001,155.001,131.001,150.001,150.001,632,300
May 15, 20251,176.001,200.001,145.001,146.501,146.503,794,800
May 14, 20251,240.001,244.001,207.501,236.001,236.001,583,500
May 13, 20251,256.001,256.001,232.501,242.001,242.00793,600
May 12, 20251,250.001,260.501,245.001,256.001,256.00514,900
May 9, 20251,244.001,259.501,241.501,249.001,249.00961,500
May 8, 20251,234.001,236.001,226.501,235.001,235.00618,900
May 7, 20251,232.001,239.001,227.501,234.001,234.00569,300
May 2, 20251,218.501,228.501,214.001,221.001,221.00646,500
May 1, 20251,217.001,222.501,203.501,221.001,221.00847,900
Apr 30, 20251,228.001,228.001,214.001,221.001,221.00595,500
Apr 28, 20251,215.001,231.001,214.001,225.501,225.50709,400
Apr 25, 20251,211.001,233.001,211.001,223.001,223.001,002,000
Apr 24, 20251,227.501,229.001,205.001,206.501,206.50703,900
Apr 23, 20251,225.001,229.501,219.001,227.501,227.50998,600
Apr 22, 20251,210.001,225.501,210.001,225.501,225.50864,400
Apr 21, 20251,210.001,219.001,200.501,214.501,214.50711,800
Apr 18, 20251,182.001,198.501,180.501,197.001,197.00454,500
Apr 17, 20251,180.501,186.501,172.501,176.001,176.00373,900
Apr 16, 20251,162.501,175.501,162.501,174.001,174.00529,400
Apr 15, 20251,168.001,171.001,159.501,162.501,162.50418,600
Apr 14, 20251,162.001,173.501,162.001,169.001,169.00441,800
Apr 11, 20251,140.001,162.501,127.501,162.001,162.00825,900
Apr 10, 20251,164.001,170.001,142.501,165.001,165.001,174,700
Apr 9, 20251,124.501,133.501,107.501,128.001,128.00978,700
Apr 8, 20251,134.501,144.501,120.001,136.001,136.001,190,100
Apr 7, 20251,100.001,124.001,089.001,104.501,104.501,489,500
Apr 4, 20251,152.001,162.001,135.501,157.001,157.001,362,700
Apr 3, 20251,150.001,169.001,148.501,160.001,160.001,228,500
Apr 2, 20251,198.001,198.501,185.501,189.501,189.50592,500
Apr 1, 20251,219.501,219.501,193.001,199.001,199.00866,200
Mar 31, 20251,206.001,218.501,202.501,207.501,207.501,170,900
Mar 28, 2025 30 Dividend
Mar 28, 20251,215.001,241.001,211.001,229.001,229.001,353,500
Mar 27, 20251,240.001,257.001,231.001,253.001,223.001,218,200
Mar 26, 20251,245.001,246.501,223.001,240.501,210.801,617,100
Mar 25, 20251,220.001,234.501,211.501,229.001,199.57926,200
Mar 24, 20251,215.001,219.001,205.001,216.001,186.89658,300
Mar 21, 20251,219.501,232.001,216.001,216.001,186.891,061,500
Mar 19, 20251,212.001,224.001,210.001,218.501,189.33708,100
Mar 18, 20251,211.501,212.001,203.001,205.501,176.64628,800
Mar 17, 20251,190.001,203.501,188.001,201.001,172.24511,200
Mar 14, 20251,185.001,196.501,185.001,185.501,157.12578,500
Mar 13, 20251,197.001,201.001,191.001,198.501,169.80551,900
Mar 12, 20251,184.501,192.501,181.501,188.501,160.04783,700
Mar 11, 20251,197.501,202.001,168.001,181.501,153.211,117,600
Mar 10, 20251,212.001,215.001,199.001,199.501,170.78847,300
Mar 7, 20251,203.001,214.001,200.501,212.001,182.98871,800
Mar 6, 20251,217.501,220.501,203.001,206.501,177.61931,900
Mar 5, 20251,185.001,202.001,185.001,197.501,168.831,197,700
Mar 4, 20251,175.001,186.501,166.501,179.501,151.26826,800
Mar 3, 20251,164.501,176.501,163.001,175.001,146.87935,400
Feb 28, 20251,168.001,173.001,154.001,160.001,132.23903,300
Feb 27, 20251,156.501,169.001,154.501,166.001,138.081,095,000
Feb 26, 20251,150.001,157.001,144.501,150.001,122.47924,700
Feb 25, 20251,131.001,140.001,131.001,140.001,112.71547,800
Feb 21, 20251,144.001,145.001,130.001,132.501,105.391,003,700
Feb 20, 20251,155.001,156.001,135.501,144.001,116.61802,300
Feb 19, 20251,159.501,170.001,153.501,155.001,127.35921,200
Feb 18, 20251,144.001,156.001,139.501,149.501,121.98622,400
Feb 17, 20251,159.501,165.001,140.001,140.001,112.71858,900
Feb 14, 20251,163.001,170.001,151.501,151.501,123.931,112,600
Feb 13, 20251,152.001,163.501,140.001,162.501,134.671,523,100
Feb 12, 20251,183.001,186.001,128.001,166.501,138.572,622,900
Feb 10, 20251,155.501,172.001,155.501,167.501,139.55785,300
Feb 7, 20251,158.001,162.001,152.501,156.501,128.81729,300
Feb 6, 20251,147.001,160.001,147.001,157.501,129.79636,600
Feb 5, 20251,143.001,151.001,141.501,149.001,121.49556,600
Feb 4, 20251,153.001,156.001,141.501,143.501,116.12889,000
Feb 3, 20251,160.001,162.501,144.501,147.501,120.031,200,100
Jan 31, 20251,169.001,174.501,161.001,170.501,142.48637,400
Jan 30, 20251,162.001,173.501,155.501,171.501,143.451,273,900
Jan 29, 20251,154.001,158.001,146.501,150.501,122.952,256,000
Jan 28, 20251,155.001,158.001,151.001,154.001,126.371,591,400
Jan 27, 20251,153.501,163.001,152.001,157.001,129.30622,300
Jan 24, 20251,151.001,156.501,145.501,147.501,120.03808,600
Jan 23, 20251,150.501,154.501,141.001,151.501,123.93671,000
Jan 22, 20251,148.001,161.001,147.001,158.501,130.76664,500
Jan 21, 20251,145.001,147.501,141.001,144.001,116.61392,000
Jan 20, 20251,140.001,145.501,137.501,145.501,118.07421,100
Jan 17, 20251,135.001,139.001,126.501,137.001,109.78824,200
Jan 16, 20251,145.001,147.501,139.001,139.501,112.22527,500
Jan 15, 20251,158.001,160.001,141.001,145.001,117.59731,400
Jan 14, 20251,185.001,186.501,158.001,160.001,132.23757,500
Jan 10, 20251,175.501,181.501,172.501,176.501,148.33558,900
Jan 9, 20251,195.501,195.501,175.001,180.501,152.24793,600
Jan 8, 20251,201.001,205.001,193.001,193.001,164.44409,300
Jan 7, 20251,200.501,206.501,196.501,199.501,170.78711,600
Jan 6, 20251,221.001,222.501,199.501,205.501,176.641,158,200
Dec 30, 20241,228.001,233.001,213.001,221.001,191.77759,300
Dec 27, 20241,212.501,227.001,205.001,224.501,195.181,014,300
Dec 26, 20241,193.501,212.001,189.501,209.001,180.052,473,600
Dec 25, 20241,202.501,203.001,185.001,193.501,164.921,919,600
Dec 24, 20241,160.501,203.501,160.501,198.501,169.801,020,800
Dec 23, 20241,161.501,179.501,161.001,165.001,137.11749,700
Dec 20, 20241,156.001,162.501,150.001,155.501,127.831,293,000
Dec 19, 20241,140.001,164.001,137.001,155.501,127.83533,200
Dec 18, 20241,148.001,158.501,147.001,148.001,120.51568,000
Dec 17, 20241,170.001,175.501,150.001,150.001,122.47499,600
Dec 16, 20241,174.001,185.001,172.501,174.001,145.89627,000
Dec 13, 20241,165.001,185.001,163.501,168.501,140.521,167,700
Dec 12, 20241,186.001,202.501,186.001,195.001,166.39828,000
Dec 11, 20241,190.001,193.501,180.001,183.501,155.16640,700
Dec 10, 20241,221.001,221.001,185.001,189.501,161.021,139,400
Dec 9, 20241,214.001,221.001,210.001,212.001,182.98507,500
Dec 6, 20241,210.001,210.001,199.001,207.001,178.10821,400
Dec 5, 20241,211.001,214.001,200.501,200.501,171.76839,700
Dec 4, 20241,215.501,218.001,206.501,208.001,179.08721,800
Dec 3, 20241,208.001,219.501,206.001,215.501,186.40809,500
Dec 2, 20241,212.501,214.001,200.501,207.501,178.59735,400
Nov 29, 20241,217.001,222.501,207.001,214.001,184.93522,500
Nov 28, 20241,207.001,221.001,205.001,217.501,188.35693,000
Nov 27, 20241,213.501,214.001,194.001,202.001,173.221,054,800
Nov 26, 20241,200.001,216.501,193.001,215.501,186.40886,700
Nov 25, 20241,220.001,221.001,190.501,190.501,162.001,653,600
Nov 22, 20241,217.001,218.501,199.501,209.501,180.541,836,700
Nov 21, 20241,214.001,222.001,198.001,217.001,187.861,802,400
Nov 20, 20241,216.001,223.501,207.501,219.501,190.30699,700
Nov 19, 20241,217.501,231.501,216.501,216.501,187.371,562,300
Nov 18, 20241,202.001,211.001,196.001,209.501,180.541,111,900
Nov 15, 20241,191.001,208.501,181.001,203.001,174.20928,000
Nov 14, 20241,188.001,218.001,182.501,190.001,161.511,403,300
Nov 13, 20241,170.001,203.501,166.501,187.001,158.581,518,900
Nov 12, 20241,149.001,180.001,115.501,156.501,128.812,121,300
Nov 11, 20241,133.001,145.501,132.501,135.001,107.83667,100
Nov 8, 20241,151.501,154.501,132.001,132.001,104.90964,500
Nov 7, 20241,132.001,160.001,131.001,157.501,129.79901,200
Nov 6, 20241,150.501,155.001,134.001,137.501,110.27679,000
Nov 5, 20241,140.001,148.001,134.501,145.001,117.59867,500
Nov 1, 20241,145.001,145.001,122.001,122.001,095.14758,000
Oct 31, 20241,150.001,158.501,145.001,150.501,122.95721,500
Oct 30, 20241,138.001,145.001,135.501,140.001,112.713,228,500
Oct 29, 20241,138.501,146.001,133.001,138.001,110.75700,500
Oct 28, 20241,121.001,143.001,119.001,138.001,110.75801,400
Oct 25, 20241,141.501,146.001,120.501,127.001,100.021,030,500
Oct 24, 20241,144.001,148.001,136.001,141.501,114.17665,200
Oct 23, 20241,157.501,161.501,148.001,148.001,120.51638,600
Oct 22, 20241,174.501,174.501,148.001,152.501,124.911,035,900
Oct 21, 20241,151.001,180.501,149.001,178.501,150.281,221,800
Oct 18, 20241,166.501,168.501,150.501,152.001,124.42762,300
Oct 17, 20241,172.001,182.001,165.501,165.501,137.59680,400
Oct 16, 20241,166.001,180.001,163.001,174.001,145.89717,100
Oct 15, 20241,174.001,179.501,169.501,171.501,143.45934,900
Oct 11, 20241,164.001,170.001,163.001,163.001,135.15914,000
Oct 10, 20241,166.501,170.501,161.501,167.501,139.55923,200
Oct 9, 20241,170.001,178.001,165.001,170.001,141.99668,400
Oct 8, 20241,180.001,188.501,168.001,172.501,144.43940,800
Oct 7, 20241,193.501,195.001,183.001,188.501,160.04653,600
Oct 4, 20241,181.501,188.501,178.001,188.501,160.04490,300
Oct 3, 20241,193.501,196.501,181.501,181.501,153.21452,100
Oct 2, 20241,178.501,189.001,172.501,174.501,146.38538,400
Oct 1, 20241,171.501,181.501,168.001,178.501,150.28630,400
Sep 30, 20241,149.501,177.501,149.501,172.501,144.431,148,800
Sep 27, 2024 30 Dividend
Sep 27, 20241,174.001,191.001,169.501,186.001,157.601,208,400
Sep 26, 20241,204.001,210.501,194.001,210.501,152.241,447,500
Sep 25, 20241,195.001,206.501,181.501,198.501,140.811,205,300
Sep 24, 20241,200.001,201.001,191.501,197.001,139.391,247,700
Sep 20, 20241,204.001,207.001,191.501,194.501,137.01951,800
Sep 19, 20241,199.001,209.001,189.501,200.001,142.24704,400
Sep 18, 20241,185.001,186.001,172.001,181.001,124.16635,700
Sep 17, 20241,190.001,192.501,164.501,172.501,116.06832,000
Sep 13, 20241,185.001,187.001,180.001,181.501,124.63729,400
Sep 12, 20241,185.501,201.001,183.001,194.001,136.53568,500
Sep 11, 20241,196.001,196.001,167.001,180.001,123.20689,600
Sep 10, 20241,185.001,196.501,183.001,190.001,132.72692,300
Sep 9, 20241,182.501,201.501,171.001,195.501,137.96736,800
Sep 6, 20241,208.001,213.501,203.001,212.501,154.14797,800
Sep 5, 20241,206.001,215.501,197.001,211.001,152.71807,700
Sep 4, 20241,220.001,229.001,206.001,211.501,153.19757,100
Sep 3, 20241,221.501,238.001,220.501,238.001,178.41639,400
Sep 2, 20241,240.001,240.501,226.001,230.001,170.80579,300
Aug 30, 20241,221.501,226.501,216.501,222.001,163.18415,300
Aug 29, 20241,219.001,224.001,210.001,217.501,158.90648,300
Aug 28, 20241,220.501,223.501,208.001,219.001,160.33487,400
Aug 27, 20241,221.501,228.001,213.501,221.001,162.23444,900
Aug 26, 20241,230.001,230.001,215.001,221.501,162.71370,100
Aug 23, 20241,226.001,238.001,219.501,231.001,171.751,196,200
Aug 22, 20241,202.501,208.501,199.501,207.001,148.90615,500
Aug 21, 20241,200.001,206.001,197.001,205.501,147.48519,200
Aug 20, 20241,200.501,211.501,200.501,207.001,148.90677,900
Aug 19, 20241,202.001,212.001,198.501,201.501,143.67687,600
Aug 16, 20241,200.001,209.001,193.001,205.001,147.00586,100
Aug 15, 20241,200.001,204.001,186.501,191.501,134.15640,400
Aug 14, 20241,198.001,213.501,190.501,204.501,146.52962,000
Aug 13, 20241,160.001,194.001,153.501,186.001,128.921,226,300
Aug 9, 20241,218.001,230.001,156.001,169.001,112.731,931,100
Aug 8, 20241,200.001,215.501,193.001,201.501,143.67612,100
Aug 7, 20241,167.001,234.001,167.001,199.001,141.291,078,300
Aug 6, 20241,209.001,221.501,171.001,184.001,127.011,531,000
Aug 5, 20241,167.001,193.501,105.001,130.001,075.612,270,600
Aug 2, 20241,235.001,247.501,223.501,225.001,166.041,331,300
Aug 1, 20241,296.001,296.501,251.001,261.501,200.781,249,000
Jul 31, 20241,291.001,315.501,283.501,309.001,245.991,037,500
Jul 30, 20241,290.001,290.001,281.001,286.501,224.58399,700
Jul 29, 20241,290.001,298.501,280.001,289.501,227.43408,500
Jul 26, 20241,275.001,289.001,274.001,282.001,220.29532,500
Jul 25, 20241,280.001,280.501,262.001,266.001,205.06822,200
Jul 24, 20241,297.001,297.001,274.001,277.001,215.54772,000
Jul 23, 20241,300.001,302.501,289.001,297.001,234.57578,400
Jul 22, 20241,299.001,306.501,295.501,299.501,236.95479,100
Jul 19, 20241,301.001,302.501,292.001,302.001,239.33429,300
Jul 18, 20241,300.001,307.501,296.001,301.001,238.38654,000
Jul 17, 20241,295.501,309.501,293.501,305.001,242.19663,800
Jul 16, 20241,304.001,307.001,292.001,294.001,231.72650,000
Jul 12, 20241,286.501,317.501,285.001,305.001,242.191,563,600
Jul 11, 20241,284.501,288.001,275.001,285.001,223.15692,300
Jul 10, 20241,265.001,276.001,260.501,271.501,210.30919,500
Jul 9, 20241,262.001,271.501,255.501,267.001,206.02950,800
Jul 8, 20241,275.001,279.001,264.501,267.001,206.021,072,000
Jul 5, 20241,299.001,299.001,278.001,279.501,217.911,071,800
Jul 4, 20241,304.001,317.501,301.501,309.501,246.471,045,800
Jul 3, 20241,289.001,296.501,281.501,296.501,234.10839,600
Jul 2, 20241,298.501,300.001,281.001,291.001,228.861,265,100
Jul 1, 20241,314.501,316.501,299.001,301.501,238.861,022,500
Jun 28, 20241,306.001,308.501,298.001,304.501,241.71620,100
Jun 27, 20241,301.501,304.001,291.501,301.001,238.38868,800
Jun 26, 20241,295.501,300.001,286.001,294.501,232.19955,800
Jun 25, 20241,292.501,307.501,285.001,299.501,236.951,176,800
Jun 24, 20241,277.001,294.501,275.501,286.001,224.101,358,600
Jun 21, 20241,260.001,273.001,259.501,262.001,201.26906,600
Jun 20, 20241,249.501,257.501,244.001,251.001,190.79958,200
Jun 19, 20241,255.001,266.001,249.501,255.001,194.59537,700
Jun 18, 20241,257.501,259.001,242.501,245.501,185.55760,300
Jun 17, 20241,275.001,279.501,237.001,243.001,183.171,810,300
Jun 14, 20241,276.001,302.501,275.001,294.001,231.72788,500
Jun 13, 20241,310.001,310.001,282.501,284.001,222.20922,500
Jun 12, 20241,317.001,320.501,299.001,302.501,239.81852,100
Jun 11, 20241,344.001,348.001,319.501,319.501,255.99678,500
Jun 10, 20241,336.001,344.001,331.001,340.001,275.50568,900
Jun 7, 20241,333.001,339.001,324.501,336.001,271.70844,200
Jun 6, 20241,334.001,342.001,330.001,330.001,265.981,185,400
Jun 5, 20241,340.501,349.501,333.501,333.501,269.32864,800
Jun 4, 20241,347.001,362.001,332.001,347.001,282.171,081,000
Jun 3, 20241,363.001,368.001,351.001,351.501,286.45543,200
May 31, 20241,356.501,365.501,352.501,362.501,296.92968,500
May 30, 20241,351.501,354.001,343.001,351.501,286.45742,700