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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

infoNet inc. (4444.T) JPX