Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Inforich Inc. (9338.T)

3,750.00
+55.00
+(1.49%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,700.003,765.003,680.003,750.003,750.0080,800
May 1, 20253,715.003,770.003,660.003,695.003,695.00101,000
Apr 30, 20253,715.003,735.003,690.003,725.003,725.0039,900
Apr 28, 20253,680.003,760.003,675.003,705.003,705.00123,600
Apr 25, 20253,635.003,655.003,590.003,610.003,610.0065,800
Apr 24, 20253,680.003,690.003,590.003,600.003,600.0058,800
Apr 23, 20253,750.003,755.003,625.003,655.003,655.00105,500
Apr 22, 20253,685.003,765.003,650.003,745.003,745.00101,700
Apr 21, 20253,675.003,735.003,650.003,660.003,660.0070,400
Apr 18, 20253,565.003,720.003,565.003,675.003,675.0098,200
Apr 17, 20253,545.003,630.003,520.003,580.003,580.0081,300
Apr 16, 20253,700.003,700.003,510.003,535.003,535.00129,900
Apr 15, 20253,675.003,800.003,635.003,660.003,660.00229,000
Apr 14, 20253,555.003,690.003,555.003,605.003,605.00175,700
Apr 11, 20253,270.003,600.003,240.003,550.003,550.00229,400
Apr 10, 20253,485.003,510.003,345.003,395.003,395.00188,300
Apr 9, 20253,245.003,300.003,085.003,205.003,205.00234,700
Apr 8, 20253,300.003,410.003,285.003,385.003,385.00276,500
Apr 7, 20252,850.003,060.002,807.002,910.002,910.00593,100
Apr 4, 20253,460.003,480.003,200.003,340.003,340.00390,700
Apr 3, 20253,450.003,620.003,450.003,555.003,555.00235,400
Apr 2, 20253,745.003,760.003,650.003,710.003,710.0085,700
Apr 1, 20253,825.003,830.003,660.003,675.003,675.00265,000
Mar 31, 20253,925.003,960.003,800.003,800.003,800.00207,600
Mar 28, 20253,965.004,035.003,940.003,990.003,990.0083,600
Mar 27, 20254,055.004,055.003,930.003,975.003,975.00120,200
Mar 26, 20253,905.004,035.003,895.004,015.004,015.00123,200
Mar 25, 20253,940.003,955.003,895.003,895.003,895.0076,100
Mar 24, 20253,910.003,990.003,900.003,920.003,920.0093,500
Mar 21, 20253,890.003,965.003,800.003,920.003,920.00185,800
Mar 19, 20253,930.003,995.003,900.003,900.003,900.0085,500
Mar 18, 20253,940.003,965.003,875.003,910.003,910.00110,000
Mar 17, 20254,000.004,000.003,895.003,900.003,900.00177,400
Mar 14, 20253,820.004,020.003,820.003,995.003,995.00194,900
Mar 13, 20253,970.004,000.003,820.003,830.003,830.00115,700
Mar 12, 20253,920.003,975.003,875.003,915.003,915.0099,200
Mar 11, 20253,830.003,880.003,765.003,855.003,855.00139,900
Mar 10, 20253,965.003,980.003,885.003,900.003,900.00111,100
Mar 7, 20253,930.004,030.003,930.003,945.003,945.00148,900
Mar 6, 20253,945.004,135.003,925.004,000.004,000.00194,300
Mar 5, 20253,975.004,005.003,840.003,935.003,935.00206,700
Mar 4, 20253,870.004,070.003,800.004,045.004,045.00541,900
Mar 3, 20253,810.003,825.003,700.003,800.003,800.00206,200
Feb 28, 20253,680.003,735.003,635.003,670.003,670.00214,800
Feb 27, 20253,860.003,860.003,705.003,705.003,705.00323,700
Feb 26, 20253,755.004,030.003,750.003,900.003,900.00441,800
Feb 25, 20253,800.003,810.003,630.003,745.003,745.00367,600
Feb 21, 20253,920.003,925.003,700.003,705.003,705.00574,600
Feb 20, 20254,100.004,120.003,940.003,940.003,940.00410,400
Feb 19, 20254,210.004,210.004,135.004,140.004,140.00203,800
Feb 18, 20254,175.004,435.004,120.004,225.004,225.00365,800
Feb 17, 20254,280.004,325.004,120.004,285.004,285.00365,100
Feb 14, 20254,065.004,535.004,055.004,265.004,265.001,615,400
Feb 13, 20254,480.004,625.004,370.004,625.004,625.00508,700
Feb 12, 20254,235.004,470.004,180.004,435.004,435.00346,100
Feb 10, 20254,220.004,400.004,175.004,305.004,305.00194,400
Feb 7, 20254,190.004,315.004,140.004,220.004,220.00173,200
Feb 6, 20254,180.004,225.004,120.004,200.004,200.00147,600
Feb 5, 20254,105.004,130.004,050.004,110.004,110.00145,100
Feb 4, 20254,250.004,250.004,085.004,095.004,095.00278,000
Feb 3, 20254,280.004,300.004,170.004,200.004,200.00193,100
Jan 31, 20254,330.004,420.004,160.004,395.004,395.00297,700
Jan 30, 20254,465.004,465.004,350.004,395.004,395.0084,500
Jan 29, 20254,365.004,480.004,340.004,440.004,440.00195,500
Jan 28, 20254,280.004,350.004,260.004,300.004,300.00107,300
Jan 27, 20254,290.004,380.004,275.004,275.004,275.00105,700
Jan 24, 20254,315.004,405.004,265.004,360.004,360.00132,700
Jan 23, 20254,370.004,375.004,220.004,265.004,265.00129,500
Jan 22, 20254,390.004,480.004,330.004,370.004,370.00102,900
Jan 21, 20254,375.004,415.004,300.004,320.004,320.0088,900
Jan 20, 20254,405.004,500.004,365.004,400.004,400.00180,500
Jan 17, 20254,405.004,440.004,260.004,360.004,360.00181,100
Jan 16, 20254,250.004,440.004,185.004,405.004,405.00384,400
Jan 15, 20254,080.004,095.004,000.004,095.004,095.0081,700
Jan 14, 20254,020.004,095.004,005.004,035.004,035.00115,000
Jan 10, 20254,210.004,210.004,080.004,080.004,080.00148,100
Jan 9, 20254,170.004,330.004,140.004,280.004,280.00125,600
Jan 8, 20254,105.004,175.004,085.004,175.004,175.00106,100
Jan 7, 20254,275.004,295.004,060.004,135.004,135.00235,900
Jan 6, 20254,235.004,325.004,200.004,235.004,235.00191,400
Dec 30, 20244,170.004,270.004,155.004,170.004,170.00152,300
Dec 27, 20244,270.004,270.004,150.004,160.004,160.00191,400
Dec 26, 20244,330.004,395.004,235.004,270.004,270.00160,200
Dec 25, 20244,435.004,435.004,250.004,305.004,305.00139,000
Dec 24, 20244,400.004,480.004,270.004,365.004,365.00250,900
Dec 23, 20244,210.004,470.004,185.004,425.004,425.00569,300
Dec 20, 20244,100.004,180.004,020.004,045.004,045.00380,900
Dec 19, 20243,875.004,115.003,865.004,100.004,100.00270,000
Dec 18, 20243,980.004,045.003,885.003,985.003,985.00316,100
Dec 17, 20244,120.004,145.003,990.004,040.004,040.00215,100
Dec 16, 20244,095.004,180.003,985.004,075.004,075.00194,700
Dec 13, 20244,145.004,205.004,025.004,070.004,070.00166,900
Dec 12, 20244,070.004,150.004,060.004,075.004,075.00198,100
Dec 11, 20244,220.004,225.004,045.004,065.004,065.00428,200
Dec 10, 20244,350.004,350.004,210.004,265.004,265.00203,900
Dec 9, 20244,240.004,345.004,195.004,305.004,305.00276,100
Dec 6, 20244,305.004,405.004,205.004,215.004,215.00368,400
Dec 5, 20244,515.004,575.004,290.004,330.004,330.00409,500
Dec 4, 20244,670.004,670.004,435.004,505.004,505.00495,900
Dec 3, 20245,060.005,060.004,600.004,625.004,625.00558,700
Dec 2, 20244,985.005,080.004,760.005,060.005,060.00258,100
Nov 29, 20245,050.005,130.005,000.005,040.005,040.0088,500
Nov 28, 20245,220.005,250.005,030.005,060.005,060.00140,600
Nov 27, 20245,350.005,480.005,220.005,310.005,310.00121,300
Nov 26, 20245,200.005,320.005,200.005,310.005,310.00144,400
Nov 25, 20245,050.005,330.004,965.005,270.005,270.00241,200
Nov 22, 20245,230.005,230.004,920.005,020.005,020.00328,600
Nov 21, 20245,500.005,570.005,280.005,300.005,300.00210,500
Nov 20, 20245,030.005,350.004,940.005,350.005,350.00219,000
Nov 19, 20245,170.005,230.005,000.005,060.005,060.00247,200
Nov 18, 20245,120.005,230.005,010.005,190.005,190.00284,800
Nov 15, 20244,580.005,180.004,575.005,180.005,180.001,108,100
Nov 14, 20244,410.004,480.004,210.004,480.004,480.00581,400
Nov 13, 20243,830.003,890.003,690.003,780.003,780.00275,100
Nov 12, 20243,785.003,875.003,775.003,830.003,830.00106,700
Nov 11, 20243,845.003,870.003,720.003,745.003,745.00205,700
Nov 8, 20243,995.004,050.003,870.003,915.003,915.00171,500
Nov 7, 20244,000.004,040.003,915.003,950.003,950.00101,000
Nov 6, 20243,940.004,040.003,865.003,960.003,960.00113,400
Nov 5, 20243,835.003,980.003,825.003,900.003,900.0046,600
Nov 1, 20243,880.003,940.003,835.003,840.003,840.00120,500
Oct 31, 20243,925.003,950.003,855.003,925.003,925.0045,300
Oct 30, 20244,000.004,000.003,865.003,915.003,915.00108,800
Oct 29, 20243,865.004,015.003,850.003,985.003,985.0086,000
Oct 28, 20243,700.003,900.003,690.003,860.003,860.00136,300
Oct 25, 20243,810.003,810.003,615.003,690.003,690.00239,200
Oct 24, 20243,815.003,865.003,785.003,825.003,825.0075,700
Oct 23, 20243,975.004,015.003,840.003,845.003,845.00183,400
Oct 22, 20244,095.004,125.003,985.003,995.003,995.00106,600
Oct 21, 20244,055.004,170.004,055.004,135.004,135.0053,600
Oct 18, 20244,070.004,105.004,015.004,040.004,040.0076,800
Oct 17, 20244,215.004,215.004,070.004,110.004,110.00106,400
Oct 16, 20244,190.004,325.004,145.004,210.004,210.00119,800
Oct 15, 20244,295.004,330.004,175.004,190.004,190.00101,200
Oct 11, 20244,275.004,385.004,210.004,225.004,225.00139,800
Oct 10, 20244,265.004,290.004,130.004,270.004,270.00119,600
Oct 9, 20244,200.004,290.004,145.004,285.004,285.00109,300
Oct 8, 20244,155.004,280.004,120.004,175.004,175.00112,000
Oct 7, 20244,180.004,330.004,135.004,140.004,140.00212,000
Oct 4, 20244,075.004,185.004,060.004,060.004,060.00110,400
Oct 3, 20244,205.004,210.004,040.004,120.004,120.00120,900
Oct 2, 20244,230.004,235.004,050.004,065.004,065.00131,300
Oct 1, 20244,060.004,345.004,035.004,245.004,245.00183,700
Sep 30, 20244,100.004,245.003,980.004,015.004,015.00293,000
Sep 27, 20244,205.004,295.004,170.004,215.004,215.00164,000
Sep 26, 20244,225.004,265.004,130.004,200.004,200.00154,300
Sep 25, 20244,195.004,260.004,100.004,230.004,230.00127,300
Sep 24, 20244,350.004,420.004,210.004,240.004,240.00192,400
Sep 20, 20244,605.004,625.004,195.004,280.004,280.00505,000
Sep 19, 20244,485.004,600.004,450.004,595.004,595.00233,400
Sep 18, 20244,390.004,430.004,305.004,360.004,360.00155,000
Sep 17, 20244,220.004,405.004,205.004,345.004,345.00173,500
Sep 13, 20244,445.004,445.004,125.004,125.004,125.00230,400
Sep 12, 20244,320.004,430.004,210.004,430.004,430.00215,400
Sep 11, 20244,395.004,485.004,150.004,195.004,195.00332,300
Sep 10, 20244,115.004,395.004,060.004,395.004,395.00453,100
Sep 9, 20243,600.004,025.003,600.003,990.003,990.00292,600
Sep 6, 20243,805.003,900.003,715.003,740.003,740.00190,400
Sep 5, 20243,630.003,810.003,630.003,795.003,795.00170,500
Sep 4, 20243,670.003,780.003,620.003,670.003,670.00226,800
Sep 3, 20243,735.003,840.003,710.003,810.003,810.00120,800
Sep 2, 20243,890.003,900.003,715.003,740.003,740.00132,000
Aug 30, 20243,820.003,930.003,775.003,870.003,870.00136,700
Aug 29, 20243,825.003,880.003,750.003,805.003,805.00176,800
Aug 28, 20244,135.004,170.003,835.003,895.003,895.00319,700
Aug 27, 20243,995.004,140.003,910.004,140.004,140.00415,400
Aug 26, 20243,545.003,935.003,525.003,930.003,930.00318,600
Aug 23, 20243,465.003,540.003,360.003,540.003,540.00157,000
Aug 22, 20243,500.003,555.003,415.003,470.003,470.00181,000
Aug 21, 20243,500.003,645.003,475.003,565.003,565.00193,400
Aug 20, 20243,520.003,545.003,430.003,450.003,450.00181,800
Aug 19, 20243,395.003,550.003,375.003,425.003,425.00222,000
Aug 16, 20243,275.003,405.003,200.003,355.003,355.00251,600
Aug 15, 20243,120.003,340.003,050.003,165.003,165.00309,200
Aug 14, 20242,930.003,285.002,920.003,105.003,105.00751,900
Aug 13, 20243,225.003,340.003,190.003,255.003,255.00416,500
Aug 9, 20243,100.003,125.002,970.003,090.003,090.00249,300
Aug 8, 20243,070.003,150.002,938.003,030.003,030.00224,900
Aug 7, 20242,745.003,190.002,705.003,100.003,100.00301,700
Aug 6, 20242,682.002,814.002,620.002,770.002,770.00360,300
Aug 5, 20242,595.002,885.002,473.002,484.002,484.00592,500
Aug 2, 20243,220.003,270.003,030.003,065.003,065.00387,100
Aug 1, 20243,765.003,765.003,405.003,460.003,460.00209,000
Jul 31, 20243,705.003,825.003,610.003,800.003,800.00110,400
Jul 30, 20243,790.003,795.003,720.003,765.003,765.0039,600
Jul 29, 20243,715.003,795.003,640.003,795.003,795.0074,800
Jul 26, 20243,610.003,760.003,610.003,715.003,715.0096,900
Jul 25, 20243,530.003,675.003,530.003,635.003,635.00139,800
Jul 24, 20243,680.003,705.003,600.003,600.003,600.00125,000
Jul 23, 20243,690.003,740.003,630.003,665.003,665.00107,200
Jul 22, 20243,875.003,875.003,625.003,665.003,665.00246,200
Jul 19, 20243,905.003,935.003,855.003,895.003,895.0064,600
Jul 18, 20243,930.003,930.003,820.003,885.003,885.0095,100
Jul 17, 20243,895.004,030.003,865.003,960.003,960.00180,300
Jul 16, 20243,980.003,985.003,810.003,825.003,825.00113,400
Jul 12, 20243,750.003,945.003,745.003,865.003,865.00165,700
Jul 11, 20243,800.003,800.003,665.003,745.003,745.00128,100
Jul 10, 20243,800.003,945.003,765.003,800.003,800.00187,200
Jul 9, 20243,775.003,780.003,710.003,730.003,730.0089,800
Jul 8, 20243,870.003,960.003,755.003,785.003,785.00144,000
Jul 5, 20243,895.003,960.003,830.003,845.003,845.00120,200
Jul 4, 20243,940.003,975.003,860.003,895.003,895.00114,400
Jul 3, 20243,920.004,015.003,850.003,890.003,890.00189,300
Jul 2, 20243,990.004,020.003,915.003,950.003,950.00108,900
Jul 1, 20244,270.004,310.003,975.003,985.003,985.00272,400
Jun 28, 20244,110.004,340.004,075.004,275.004,275.00233,000
Jun 27, 20244,075.004,220.004,045.004,045.004,045.00111,300
Jun 26, 20244,180.004,215.004,055.004,075.004,075.00104,800
Jun 25, 20244,265.004,270.004,100.004,155.004,155.00168,100
Jun 24, 20244,230.004,405.004,205.004,220.004,220.00127,700
Jun 21, 20244,405.004,455.004,290.004,340.004,340.00223,800
Jun 20, 20244,130.004,410.003,950.004,400.004,400.00500,900
Jun 19, 20244,020.004,215.004,000.004,100.004,100.00384,000
Jun 18, 20243,760.004,270.003,760.004,020.004,020.00873,500
Jun 17, 20243,775.003,900.003,625.003,685.003,685.00358,700
Jun 14, 20243,475.003,650.003,440.003,580.003,580.00146,200
Jun 13, 20243,470.003,670.003,450.003,545.003,545.00176,600
Jun 12, 20243,395.003,450.003,350.003,400.003,400.00102,200
Jun 11, 20243,500.003,500.003,385.003,405.003,405.00142,200
Jun 10, 20243,520.003,580.003,460.003,480.003,480.00122,200
Jun 7, 20243,510.003,650.003,495.003,520.003,520.00134,400
Jun 6, 20243,505.003,515.003,405.003,510.003,510.00145,700
Jun 5, 20243,740.003,750.003,435.003,445.003,445.00244,400
Jun 4, 20243,570.003,730.003,500.003,715.003,715.00148,200
Jun 3, 20243,615.003,620.003,540.003,540.003,540.0081,000
May 31, 20243,520.003,685.003,520.003,605.003,605.00202,600
May 30, 20243,350.003,625.003,330.003,535.003,535.00218,100
May 29, 20243,540.003,550.003,375.003,420.003,420.00127,000
May 28, 20243,550.003,675.003,520.003,550.003,550.00182,700
May 27, 20243,335.003,525.003,310.003,515.003,515.00201,000
May 24, 20243,475.003,500.003,300.003,305.003,305.00290,800
May 23, 20243,550.003,565.003,455.003,540.003,540.00141,000
May 22, 20243,530.003,545.003,410.003,470.003,470.00175,300
May 21, 20243,650.003,730.003,510.003,530.003,530.00280,900
May 20, 20243,275.003,600.003,275.003,600.003,600.00547,800
May 17, 20243,325.003,405.003,175.003,245.003,245.00922,600
May 16, 20243,450.003,560.003,145.003,350.003,350.00903,800
May 15, 20243,640.003,640.003,290.003,370.003,370.001,554,100
May 14, 20244,025.004,045.003,930.003,990.003,990.00380,400
May 13, 20243,735.003,975.003,735.003,975.003,975.00230,500
May 10, 20243,675.003,805.003,600.003,805.003,805.00307,700
May 9, 20243,920.003,920.003,675.003,710.003,710.00328,000
May 8, 20244,005.004,015.003,900.003,940.003,940.00204,400
May 7, 20244,000.004,115.003,980.004,035.004,035.00258,700
May 2, 20243,815.003,910.003,800.003,865.003,865.00139,700

Related Tickers

7833.T IFIS Japan Ltd.
554.00
+0.91%
 
3963.T Synchro Food Co., Ltd.
560.00
-4.27%
 
RST.L Restore plc
235.00
+1.08%
 
REAT.L REACT Group PLC
63.50
+1.60%
 
KPG.AX Kelly Partners Group Holdings Limited
11.99
-0.08%