Internet Initiative Japan Inc. - 3774.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	2,845	2,823.5	2,823.5	2,847	2,800	295,600
December 10, 2025	2,849.5	2,858.5	2,858.5	2,860.5	2,823.5	395,700
December 09, 2025	2,833	2,812	2,812	2,837.5	2,797.5	318,800
December 08, 2025	2,817.5	2,830	2,830	2,835.5	2,800.5	308,700
December 05, 2025	2,876.5	2,786.5	2,786.5	2,891	2,739.5	687,400
December 04, 2025	2,890	2,876.5	2,876.5	2,917	2,872.5	489,000
December 03, 2025	2,880	2,871	2,871	2,899.5	2,862	503,200
December 02, 2025	2,863.5	2,890	2,890	2,903	2,855.5	492,200
December 01, 2025	2,850.5	2,832	2,832	2,873	2,832	290,600
November 28, 2025	2,879.5	2,873	2,873	2,889	2,858	274,800
November 27, 2025	2,880	2,871.5	2,871.5	2,906	2,853	403,800
November 26, 2025	2,871.5	2,906.5	2,906.5	2,920	2,870	423,800
November 25, 2025	2,900	2,889	2,889	2,918.5	2,867.5	508,200
November 21, 2025	2,839	2,889.5	2,889.5	2,905	2,835	667,700
November 20, 2025	2,857	2,816.5	2,816.5	2,868	2,816.5	356,800
November 19, 2025	2,780.5	2,857	2,857	2,870	2,780.5	467,400
November 18, 2025	2,850	2,805	2,805	2,861	2,778.5	416,000
November 17, 2025	2,780	2,864	2,864	2,870	2,776	579,100
November 14, 2025	2,771	2,793.5	2,793.5	2,821.5	2,765	437,500
November 13, 2025	2,834	2,764	2,764	2,845.5	2,761	842,900
November 12, 2025	2,843.5	2,814.5	2,814.5	2,885	2,813	557,800
November 11, 2025	2,876	2,828.5	2,828.5	2,885	2,807	1.41M
November 10, 2025	2,886	2,864	2,864	2,901	2,816	1.41M
November 07, 2025	2,740	2,902.5	2,902.5	2,994.5	2,730	1.69M
November 06, 2025	2,770	2,739	2,739	2,780	2,737.5	699,100
November 05, 2025	2,705	2,740	2,740	2,760	2,685	798,000
November 04, 2025	2,750	2,714	2,714	2,754.5	2,714	559,500
October 31, 2025	2,756	2,781.5	2,781.5	2,796	2,744	497,600
October 30, 2025	2,702.5	2,726	2,726	2,754.5	2,702.5	481,300
October 29, 2025	2,726	2,703.5	2,703.5	2,726	2,670.5	501,300
October 28, 2025	2,735	2,732	2,732	2,750	2,723.5	516,000
October 27, 2025	2,719.5	2,736.5	2,736.5	2,764	2,717	540,800
October 24, 2025	2,722	2,725.5	2,725.5	2,737	2,705	530,500
October 23, 2025	2,721.5	2,728	2,728	2,748	2,711	312,900
October 22, 2025	2,694	2,732	2,732	2,738	2,684	745,400
October 21, 2025	2,658	2,696	2,696	2,706	2,653.5	737,100
October 20, 2025	2,690	2,687	2,687	2,701.5	2,653	518,100
October 17, 2025	2,671	2,658.5	2,658.5	2,680	2,654.5	404,500
October 16, 2025	2,669.5	2,658	2,658	2,680.5	2,644	423,500
October 15, 2025	2,622.5	2,675	2,675	2,700	2,615	903,100
October 14, 2025	2,586.5	2,592.5	2,592.5	2,606.5	2,572.5	528,300
October 10, 2025	2,590	2,627.5	2,627.5	2,642.5	2,575.5	533,500
October 09, 2025	2,605	2,607.5	2,607.5	2,631.5	2,588.5	361,900
October 08, 2025	2,610	2,603	2,603	2,629.5	2,590	467,500
October 07, 2025	2,600	2,608	2,608	2,639	2,587.5	591,000
October 06, 2025	2,597	2,571	2,571	2,599.5	2,550	586,300
October 03, 2025	2,530	2,548.5	2,548.5	2,557.5	2,523	552,200
October 02, 2025	2,545	2,543	2,543	2,558.5	2,523.5	763,900
October 01, 2025	2,586	2,563	2,563	2,599.5	2,540.5	794,400
September 30, 2025	2,605	2,618.5	2,618.5	2,629	2,602	452,400
September 29, 2025	2,651	2,608.5	2,608.5	2,655	2,595.5	771,300
September 26, 2025	2,680.5	2,663.5	2,644	2,694	2,658	581,600
September 25, 2025	2,681.5	2,666.5	2,646.98	2,686.5	2,653	658,700
September 24, 2025	2,731	2,683.5	2,663.85	2,738	2,665.5	1.17M
September 22, 2025	2,727	2,746.5	2,726.39	2,759.5	2,727	377,900
September 19, 2025	2,801	2,754	2,733.84	2,804.5	2,728.5	620,400
September 18, 2025	2,803.5	2,799	2,778.51	2,826	2,790	380,500
September 17, 2025	2,792.5	2,827.5	2,806.8	2,832.5	2,776	452,900
September 16, 2025	2,855	2,824	2,824	2,864	2,805.5	464,800
September 12, 2025	2,810.5	2,820	2,820	2,847	2,788	476,400

Internet Initiative Japan Inc. (3774.T) JPX