MINKABU THE INFONOID, Inc. - 4436.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	454	461	461	470	453	39,400
October 02, 2025	479	457	457	479	455	106,100
October 01, 2025	488	467	467	488	467	137,100
September 30, 2025	491	490	490	491	489	38,000
September 29, 2025	500	492	492	500	492	67,000
September 26, 2025	500	500	500	503	498	55,000
September 25, 2025	505	500	500	508	500	63,100
September 24, 2025	509	505	505	509	501	113,100
September 22, 2025	508	509	509	514	508	40,700
September 19, 2025	511	507	507	513	504	45,300
September 18, 2025	510	511	511	513	508	38,100
September 17, 2025	507	508	508	515	507	40,600
September 16, 2025	509	507	507	514	507	29,100
September 12, 2025	513	509	509	513	508	30,600
September 11, 2025	513	505	505	516	503	39,300
September 10, 2025	512	515	515	519	511	39,800
September 09, 2025	514	512	512	516	509	47,100
September 08, 2025	513	511	511	517	509	50,800
September 05, 2025	508	509	509	511	508	13,900
September 04, 2025	504	511	511	512	503	35,800
September 03, 2025	504	502	502	511	500	89,900
September 02, 2025	502	506	506	509	502	65,800
September 01, 2025	502	504	504	506	498	108,500
August 29, 2025	507	506	506	510	500	78,300
August 28, 2025	525	504	504	525	501	187,900
August 27, 2025	510	519	519	545	507	190,400
August 26, 2025	513	509	509	522	508	94,200
August 25, 2025	516	512	512	524	506	179,400
August 22, 2025	515	506	506	525	502	186,000
August 21, 2025	517	515	515	520	513	120,600
August 20, 2025	526	522	522	527	514	181,700
August 19, 2025	537	533	533	543	524	147,600
August 18, 2025	550	541	541	568	532	146,100
August 15, 2025	559	550	550	575	533	524,800
August 14, 2025	525	529	529	535	521	166,100
August 13, 2025	525	521	521	526	516	96,600
August 12, 2025	513	525	525	526	513	147,900
August 08, 2025	510	515	515	517	506	56,600
August 07, 2025	508	511	511	514	506	34,200
August 06, 2025	510	510	510	516	508	32,200
August 05, 2025	515	514	514	519	511	39,500
August 04, 2025	510	511	511	517	503	50,600
August 01, 2025	507	511	511	514	507	24,100
July 31, 2025	508	511	511	514	507	47,000
July 30, 2025	505	505	505	511	503	26,300
July 29, 2025	507	505	505	507	502	26,500
July 28, 2025	506	510	510	516	505	31,800
July 25, 2025	507	506	506	515	503	64,400
July 24, 2025	509	507	507	512	506	78,400
July 23, 2025	500	510	510	512	497	72,400
July 22, 2025	498	498	498	506	496	52,300
July 18, 2025	519	497	497	519	497	76,100
July 17, 2025	505	519	519	520	505	41,700
July 16, 2025	510	502	502	510	499	67,800
July 15, 2025	514	510	510	521	509	45,200
July 14, 2025	521	520	520	526	510	57,400
July 11, 2025	516	523	523	528	515	65,900
July 10, 2025	519	512	512	525	510	51,600
July 09, 2025	515	520	520	522	510	70,000
July 08, 2025	512	514	514	517	510	35,700

MINKABU THE INFONOID, Inc. (4436.T) JPX