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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,762	2,804	2,804	2,813	2,752.5	460,500
September 10, 2025	2,726.5	2,785.5	2,785.5	2,789.5	2,723	450,000
September 09, 2025	2,759.5	2,733	2,733	2,778.5	2,727	411,400
September 08, 2025	2,763	2,755	2,755	2,778.5	2,745.5	369,800
September 05, 2025	2,741	2,736	2,736	2,748	2,690	924,900
September 04, 2025	2,753	2,742.5	2,742.5	2,769.5	2,715.5	876,700
September 03, 2025	2,820.5	2,753	2,753	2,847.5	2,753	992,200
September 02, 2025	3,002	2,868.5	2,868.5	3,013	2,864.5	891,500
September 01, 2025	3,015	2,979.5	2,979.5	3,130	2,960	2.44M
August 29, 2025	2,748	2,778.5	2,778.5	2,793	2,733.5	508,500
August 28, 2025	2,792.5	2,780	2,780	2,808	2,777	315,800
August 27, 2025	2,796.5	2,825.5	2,825.5	2,845.5	2,793	429,800
August 26, 2025	2,850	2,793	2,793	2,855	2,793	752,800
August 25, 2025	2,915.5	2,870	2,870	2,945	2,864	440,000
August 22, 2025	2,953	2,945.5	2,945.5	2,977	2,906	518,400
August 21, 2025	2,918.5	2,903	2,903	2,938	2,886	339,100
August 20, 2025	2,914	2,919	2,919	2,927.5	2,876.5	361,700
August 19, 2025	2,955	2,905.5	2,905.5	2,955	2,892	394,300
August 18, 2025	2,937	2,976	2,976	2,992.5	2,919.5	412,100
August 15, 2025	2,908	2,922	2,922	2,932.5	2,892.5	390,800
August 14, 2025	2,945	2,903	2,903	2,950	2,888.5	330,800
August 13, 2025	2,964.5	2,951	2,951	2,979	2,932.5	632,200
August 12, 2025	2,852	2,989.5	2,989.5	2,994.5	2,847.5	950,900
August 08, 2025	2,784.5	2,816.5	2,816.5	2,817	2,740	840,400
August 07, 2025	2,874	2,805	2,805	2,896	2,774	1.07M
August 06, 2025	2,857	2,841	2,841	2,876	2,836	352,800
August 05, 2025	2,847.5	2,859	2,859	2,866	2,843.5	315,600
August 04, 2025	2,795	2,847.5	2,847.5	2,867	2,788.5	514,600
August 01, 2025	2,792	2,821.5	2,821.5	2,846	2,787	333,600
July 31, 2025	2,777.5	2,788	2,788	2,813	2,774	467,600
July 30, 2025	2,738.5	2,783	2,783	2,803	2,719	725,800
July 29, 2025	2,670	2,709.5	2,709.5	2,736	2,664	811,800
July 28, 2025	2,670	2,663	2,663	2,679	2,652.5	406,000
July 25, 2025	2,708	2,683	2,683	2,715	2,667	510,600
July 24, 2025	2,669	2,658	2,658	2,689	2,617	853,100
July 23, 2025	2,688	2,677.5	2,677.5	2,695	2,649.5	379,800
July 22, 2025	2,698	2,674.5	2,674.5	2,711.5	2,664	300,000
July 18, 2025	2,736	2,731.5	2,731.5	2,754	2,728.5	268,200
July 17, 2025	2,666.5	2,735	2,735	2,735.5	2,662	344,500
July 16, 2025	2,680.5	2,675	2,675	2,691.5	2,663	384,300
July 15, 2025	2,734.5	2,684	2,684	2,756.5	2,684	472,100
July 14, 2025	2,630	2,689	2,689	2,689	2,608	601,000
July 11, 2025	2,665	2,629	2,629	2,681	2,610	825,500
July 10, 2025	2,730	2,689.5	2,689.5	2,737.5	2,679.5	677,800
July 09, 2025	2,807	2,744.5	2,744.5	2,833	2,738	407,600
July 08, 2025	2,850	2,817	2,817	2,893	2,817	536,900
July 07, 2025	2,798.5	2,825	2,825	2,825	2,778	253,000

Internet Initiative Japan Inc. (3774.T) JPX