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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,230	2,238	2,238	2,261.5	2,219	660,300
February 19, 2026	2,225.5	2,227	2,227	2,229.5	2,196.5	486,100
February 18, 2026	2,196	2,222.5	2,222.5	2,223	2,160.5	542,300
February 17, 2026	2,210.5	2,178.5	2,178.5	2,218	2,145	542,100
February 16, 2026	2,174.5	2,228.5	2,228.5	2,235	2,157.5	963,600
February 13, 2026	2,216	2,159	2,159	2,222	2,127.5	1.07M
February 12, 2026	2,273	2,223	2,223	2,286	2,217.5	958,400
February 10, 2026	2,235	2,289.5	2,289.5	2,326	2,223	1.09M
February 09, 2026	2,190	2,216.5	2,216.5	2,224	2,178	1.49M
February 06, 2026	2,323	2,186	2,186	2,330	2,098	2.42M
February 05, 2026	2,354.5	2,344	2,344	2,394	2,344	950,400
February 04, 2026	2,440	2,359	2,359	2,448.5	2,325.5	1.6M
February 03, 2026	2,466	2,476	2,476	2,502	2,460.5	539,600
February 02, 2026	2,489.5	2,464.5	2,464.5	2,495.5	2,447	450,400
January 30, 2026	2,529.5	2,493	2,493	2,529.5	2,493	354,900
January 29, 2026	2,490	2,498	2,498	2,519.5	2,465.5	530,400
January 28, 2026	2,560	2,519.5	2,519.5	2,566.5	2,507	546,600
January 27, 2026	2,599.5	2,575.5	2,575.5	2,619	2,575	558,800
January 26, 2026	2,610.5	2,581	2,581	2,620	2,571	407,700
January 23, 2026	2,653.5	2,643	2,643	2,664.5	2,641.5	188,100
January 22, 2026	2,620	2,638.5	2,638.5	2,641.5	2,614	406,500
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

Internet Initiative Japan Inc. (3774.T) JPX