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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	513	511	511	522	506	64,000
July 04, 2025	521	510	510	525	505	71,100
July 03, 2025	510	515	515	520	503	89,700
July 02, 2025	502	504	504	514	500	89,400
July 01, 2025	522	507	507	529	504	131,900
June 30, 2025	524	523	523	535	519	136,500
June 27, 2025	525	525	525	528	520	71,700
June 26, 2025	529	524	524	532	523	65,700
June 25, 2025	525	524	524	529	511	100,200
June 24, 2025	513	518	518	525	513	118,300
June 23, 2025	498	498	498	504	492	112,700
June 20, 2025	502	502	502	511	501	58,900
June 19, 2025	510	502	502	512	502	52,000
June 18, 2025	509	506	506	515	504	59,100
June 17, 2025	515	513	513	515	507	52,200
June 16, 2025	501	512	512	514	496	85,700
June 13, 2025	518	499	499	519	498	122,500
June 12, 2025	524	509	509	532	506	201,600
June 11, 2025	525	528	528	535	524	84,000
June 10, 2025	531	528	528	540	528	101,300
June 09, 2025	538	526	526	542	525	209,800
June 06, 2025	566	537	537	581	535	399,500
June 05, 2025	575	570	570	591	565	160,700
June 04, 2025	578	577	577	585	572	133,100
June 03, 2025	558	588	588	592	557	336,200
June 02, 2025	575	561	561	581	557	460,500
May 30, 2025	575	604	604	640	571	2.5M
May 29, 2025	559	545	545	567	545	96,800

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