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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2,769.5	2,793.5	2,793.5	2,803.5	2,768	380,400
July 03, 2025	2,844	2,760	2,760	2,853.5	2,746	412,300
July 02, 2025	2,790	2,852	2,852	2,861.5	2,790	526,500
July 01, 2025	2,799	2,812.5	2,812.5	2,812.5	2,770	333,700
June 30, 2025	2,861	2,843	2,843	2,885	2,830.5	341,300
June 27, 2025	2,840	2,828.5	2,828.5	2,867	2,814	502,900
June 26, 2025	2,785	2,843	2,843	2,847.5	2,779.5	656,200
June 25, 2025	2,773	2,777.5	2,777.5	2,801.5	2,753.5	305,000
June 24, 2025	2,777.5	2,773	2,773	2,798	2,761	226,200
June 23, 2025	2,773.5	2,754	2,754	2,793	2,729.5	253,600
June 20, 2025	2,840	2,797.5	2,797.5	2,863	2,790.5	813,500
June 19, 2025	2,768	2,821.5	2,821.5	2,821.5	2,761	288,400
June 18, 2025	2,782	2,786.5	2,786.5	2,802	2,772.5	417,400
June 17, 2025	2,810	2,828	2,828	2,835.5	2,805	291,800
June 16, 2025	2,842	2,825	2,825	2,850	2,789	269,600
June 13, 2025	2,877.5	2,828.5	2,828.5	2,877.5	2,814.5	295,000
June 12, 2025	2,890.5	2,886	2,886	2,907	2,868	291,700
June 11, 2025	2,930	2,907	2,907	2,931.5	2,890.5	359,900
June 10, 2025	2,864	2,888	2,888	2,922	2,864	388,900
June 09, 2025	2,836.5	2,864	2,864	2,864	2,801	386,500
June 06, 2025	2,869.5	2,837	2,837	2,887.5	2,821.5	357,900
June 05, 2025	2,855.5	2,839	2,839	2,916.5	2,835.5	647,500
June 04, 2025	2,862.5	2,897.5	2,897.5	2,942	2,850.5	570,100
June 03, 2025	2,859.5	2,862.5	2,862.5	2,877	2,841.5	433,000
June 02, 2025	2,799	2,860	2,860	2,893	2,788.5	656,100
May 30, 2025	2,750	2,784	2,784	2,799	2,746.5	451,000
May 29, 2025	2,780.5	2,776	2,776	2,788	2,755	438,000
May 28, 2025	2,786.5	2,766	2,766	2,808.5	2,750	452,500
May 27, 2025	2,715	2,782	2,782	2,811	2,701.5	847,500
May 26, 2025	2,645	2,697	2,697	2,704.5	2,639.5	312,300

Internet Initiative Japan Inc. (3774.T) JPX