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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	903	904	904	905	903	1,300
December 03, 2025	898	903	903	909	898	2,300
December 02, 2025	885	895	895	895	880	3,100
December 01, 2025	890	888	888	890	882	2,300
November 28, 2025	868	887	887	887	868	4,300
November 27, 2025	870	870	870	872	864	4,600
November 26, 2025	868	869	869	874	860	6,100
November 25, 2025	882	860	860	882	860	9,300
November 21, 2025	889	867	867	890	855	7,000
November 20, 2025	902	896	896	902	890	1,900
November 19, 2025	888	896	896	899	886	2,200
November 18, 2025	897	889	889	899	880	6,400
November 17, 2025	897	897	897	902	885	5,600
November 14, 2025	902	900	900	915	900	9,200
November 13, 2025	929	915	915	929	907	6,300
November 12, 2025	932	929	929	947	927	2,600
November 11, 2025	944	932	932	950	918	4,900
November 10, 2025	951	944	944	951	944	1,300
November 07, 2025	954	947	947	954	942	2,500
November 06, 2025	955	952	952	959	950	1,900
November 05, 2025	962	959	959	962	954	1,000
November 04, 2025	967	952	952	967	952	3,000
October 31, 2025	958	953	953	958	953	900
October 30, 2025	955	958	958	958	951	3,200
October 29, 2025	963	962	962	968	960	2,600
October 28, 2025	974	965	965	974	962	2,500
October 27, 2025	976	962	962	976	962	2,900
October 24, 2025	963	964	964	964	962	1,100
October 23, 2025	966	963	963	969	963	2,000
October 22, 2025	968	974	974	975	965	1,200
October 21, 2025	979	965	965	979	964	3,300
October 20, 2025	983	981	981	987	969	3,400
October 17, 2025	975	970	970	976	969	3,800
October 16, 2025	989	976	976	989	976	2,500
October 15, 2025	978	979	979	987	978	1,900
October 14, 2025	981	979	979	989	977	2,600
October 10, 2025	981	981	981	991	978	1,200
October 09, 2025	985	981	981	1,000	978	3,100
October 08, 2025	1,000	989	989	1,000	977	5,100
October 07, 2025	974	1,000	1,000	1,000	974	3,900
October 06, 2025	997	974	974	1,000	971	9,600
October 03, 2025	983	998	998	1,019	983	4,100
October 02, 2025	1,006	985	985	1,020	985	5,500
October 01, 2025	1,026	994	994	1,026	986	10,000
September 30, 2025	1,051	1,026	1,026	1,051	1,025	4,900
September 29, 2025	1,033	1,053	1,053	1,090	1,012	25,600
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

infoNet inc. (4444.T) JPX