infoNet inc. - 4444.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,144	1,148	1,148	1,148	1,127	15,900
September 25, 2025	1,119	1,125	1,125	1,131	1,119	7,600
September 24, 2025	1,125	1,121	1,121	1,125	1,110	11,900
September 22, 2025	1,112	1,095	1,095	1,112	1,087	5,900
September 19, 2025	1,113	1,086	1,086	1,113	1,086	3,700
September 18, 2025	1,087	1,083	1,083	1,099	1,080	6,800
September 17, 2025	1,091	1,085	1,085	1,124	1,082	14,100
September 16, 2025	1,100	1,091	1,091	1,100	1,089	14,100
September 12, 2025	1,086	1,100	1,100	1,110	1,086	2,900
September 11, 2025	1,082	1,097	1,097	1,099	1,082	2,600
September 10, 2025	1,081	1,090	1,090	1,090	1,075	4,900
September 09, 2025	1,095	1,081	1,081	1,099	1,081	6,300
September 08, 2025	1,114	1,099	1,099	1,114	1,096	3,200
September 05, 2025	1,094	1,096	1,096	1,105	1,094	1,900
September 04, 2025	1,111	1,106	1,106	1,113	1,092	3,500
September 03, 2025	1,098	1,094	1,094	1,108	1,094	2,900
September 02, 2025	1,095	1,105	1,105	1,105	1,095	3,800
September 01, 2025	1,097	1,095	1,095	1,106	1,095	3,200
August 29, 2025	1,117	1,104	1,104	1,117	1,096	3,300
August 28, 2025	1,092	1,110	1,110	1,110	1,092	4,000
August 27, 2025	1,115	1,111	1,111	1,115	1,105	2,200
August 26, 2025	1,114	1,104	1,104	1,115	1,099	3,300
August 25, 2025	1,091	1,099	1,099	1,100	1,090	3,200
August 22, 2025	1,088	1,091	1,091	1,113	1,080	7,700
August 21, 2025	1,071	1,086	1,086	1,092	1,071	7,500
August 20, 2025	1,072	1,064	1,064	1,075	1,055	5,700
August 19, 2025	1,052	1,065	1,065	1,085	1,052	10,700
August 18, 2025	1,101	1,029	1,027	1,101	1,007	26,800
August 15, 2025	1,125	1,101	1,101	1,127	1,097	12,600
August 14, 2025	1,136	1,141	1,141	1,142	1,134	3,500
August 13, 2025	1,145	1,134	1,134	1,146	1,134	3,200
August 12, 2025	1,135	1,140	1,140	1,147	1,124	5,800
August 08, 2025	1,130	1,135	1,135	1,144	1,130	2,400
August 07, 2025	1,138	1,130	1,130	1,139	1,130	2,200
August 06, 2025	1,139	1,138	1,138	1,150	1,138	3,600
August 05, 2025	1,129	1,138	1,138	1,142	1,124	3,700
August 04, 2025	1,146	1,129	1,129	1,146	1,128	4,700
August 01, 2025	1,150	1,146	1,146	1,160	1,136	4,400
July 31, 2025	1,136	1,141	1,141	1,148	1,136	1,400
July 30, 2025	1,144	1,138	1,138	1,148	1,138	3,000
July 29, 2025	1,143	1,140	1,140	1,150	1,125	4,800
July 28, 2025	1,152	1,157	1,157	1,159	1,136	5,100
July 25, 2025	1,163	1,127	1,127	1,170	1,127	12,400
July 24, 2025	1,114	1,140	1,140	1,140	1,113	7,900
July 23, 2025	1,111	1,107	1,107	1,114	1,100	7,900
July 22, 2025	1,075	1,099	1,099	1,100	1,066	9,100
July 18, 2025	1,044	1,045	1,045	1,058	1,036	3,800
July 17, 2025	1,049	1,036	1,036	1,107	1,020	27,200
July 16, 2025	1,040	1,046	1,046	1,046	1,038	4,300
July 15, 2025	1,041	1,040	1,040	1,041	1,034	2,600
July 14, 2025	1,038	1,043	1,043	1,043	1,033	3,700
July 11, 2025	1,036	1,036	1,036	1,038	1,034	2,200
July 10, 2025	1,042	1,036	1,036	1,042	1,035	2,700
July 09, 2025	1,034	1,042	1,042	1,042	1,034	2,200
July 08, 2025	1,033	1,036	1,036	1,036	1,030	2,700
July 07, 2025	1,025	1,033	1,033	1,034	1,025	1,900
July 04, 2025	1,031	1,025	1,025	1,031	1,025	1,100
July 03, 2025	1,027	1,029	1,029	1,029	1,022	1,800
July 02, 2025	1,027	1,027	1,027	1,031	1,021	4,100
July 01, 2025	1,034	1,027	1,027	1,035	1,027	3,200

infoNet inc. (4444.T) JPX