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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2,620	2,615	2,615	2,638.5	2,594	359,900
January 20, 2026	2,649	2,634	2,634	2,658	2,631	301,600
January 19, 2026	2,642	2,638	2,638	2,683	2,629.5	545,700
January 16, 2026	2,633	2,642	2,642	2,659	2,624.5	598,500
January 15, 2026	2,646.5	2,622	2,622	2,669.5	2,622	638,600
January 14, 2026	2,681	2,665.5	2,665.5	2,698	2,656.5	755,600
January 13, 2026	2,710	2,705	2,705	2,724	2,693.5	877,200
January 09, 2026	2,770	2,711	2,711	2,773	2,697.5	489,800
January 08, 2026	2,719	2,770	2,770	2,779.5	2,709	674,700
January 07, 2026	2,701	2,683.5	2,683.5	2,719	2,681.5	679,000
January 06, 2026	2,740	2,737.5	2,737.5	2,755	2,723	466,500
January 05, 2026	2,760.5	2,731.5	2,731.5	2,780	2,701	802,500
December 30, 2025	2,810	2,765.5	2,765.5	2,818	2,765.5	265,500
December 29, 2025	2,786	2,782	2,782	2,790	2,754	332,700
December 26, 2025	2,820	2,783	2,783	2,820	2,767	295,300
December 25, 2025	2,803	2,795	2,795	2,808	2,768	308,500
December 24, 2025	2,805.5	2,794.5	2,794.5	2,827.5	2,789	293,000
December 23, 2025	2,830.5	2,825	2,825	2,869	2,806	412,800
December 22, 2025	2,848.5	2,811.5	2,811.5	2,851	2,784	318,400
December 19, 2025	2,849	2,858.5	2,858.5	2,866	2,823	373,200
December 18, 2025	2,828	2,849	2,849	2,864	2,813.5	319,500
December 17, 2025	2,829.5	2,817	2,817	2,829.5	2,771	387,900
December 16, 2025	2,799	2,775	2,775	2,800	2,751.5	362,100
December 15, 2025	2,848	2,816.5	2,816.5	2,872	2,792.5	479,700
December 12, 2025	2,848.5	2,821.5	2,821.5	2,867	2,821.5	440,800
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

Internet Initiative Japan Inc. (3774.T) JPX