INFRONEER Holdings Inc. (5076.T) JPX

Currency In JPY

5076.T Historical Return

If you invested ¥1000 in INFRONEER Holdings Inc. (5076.T) since IPO date, it would be worth ¥3,536.11 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,042.37, while ¥1000 invested 1 year ago would be worth ¥1,896.81. This corresponds to total returns of 253.61%, 104.24%, 89.68%, respectively, with annualized returns of 29.08%, 26.85%, 89.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5076.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,812	2,766	2,766	2,817	2,750	1.67M
September 09, 2026	2,749	2,800	2,800	2,804	2,741.5	1.53M
September 08, 2026	2,765	2,748.5	2,748.5	2,798	2,748.5	962,100
September 07, 2026	2,760	2,765	2,765	2,783	2,751.5	931,300
September 04, 2026	2,750.5	2,739	2,739	2,754.5	2,710.5	1.29M
September 03, 2026	2,822.5	2,755.5	2,755.5	2,849	2,755.5	1.85M
September 02, 2026	2,940.5	2,849.5	2,849.5	2,944	2,825.5	2.17M
September 01, 2026	2,852.5	2,922	2,922	2,923	2,843	1.3M
August 31, 2026	2,840	2,855	2,855	2,872	2,827	1.52M
August 28, 2026	2,839.5	2,858	2,858	2,880.5	2,815.5	1.33M
August 27, 2026	2,815	2,841	2,841	2,841	2,796.5	958,700
August 26, 2026	2,772	2,800	2,800	2,819.5	2,765	957,900
August 25, 2026	2,810	2,769	2,769	2,824	2,763	958,200
August 24, 2026	2,760	2,765	2,765	2,799.5	2,746.5	1.31M
August 21, 2026	2,715	2,755	2,755	2,755	2,706.5	1.23M
August 20, 2026	2,662	2,745	2,745	2,754.5	2,660	1.88M
August 19, 2026	2,763.5	2,651.5	2,651.5	2,770	2,651.5	2.34M
August 18, 2026	2,830	2,785.5	2,785.5	2,847.5	2,772	1.55M
August 17, 2026	2,860	2,820.5	2,820.5	2,868	2,805	1.11M
August 14, 2026	2,744	2,838	2,838	2,838.5	2,737.5	1.96M
August 13, 2026	2,724	2,744	2,744	2,780	2,711	1.94M
August 12, 2026	2,658	2,690	2,690	2,692.5	2,621.5	1.65M
August 10, 2026	2,663.5	2,632.5	2,632.5	2,721	2,632.5	2.45M
August 07, 2026	2,550	2,613.5	2,613.5	2,780	2,534.5	5.2M
August 06, 2026	2,525	2,549	2,549	2,561	2,510	1.42M
August 05, 2026	2,525.5	2,547.5	2,547.5	2,549.5	2,517	1.55M
August 04, 2026	2,550	2,532.5	2,532.5	2,579.5	2,524.5	1.25M
August 03, 2026	2,594	2,571	2,571	2,602	2,496	1.78M
July 31, 2026	2,609.5	2,597	2,597	2,633	2,541.5	2.47M
July 30, 2026	2,602.5	2,583	2,583	2,637	2,569	1.71M
July 29, 2026	2,712.5	2,635	2,635	2,718	2,606	1.67M
July 28, 2026	2,796	2,712.5	2,712.5	2,808	2,686.5	1.88M
July 27, 2026	2,822	2,832	2,832	2,843	2,776	739,300
July 24, 2026	2,820	2,790.5	2,790.5	2,829.5	2,777	1.35M
July 23, 2026	2,836	2,832.5	2,832.5	2,837	2,808.5	1.24M
July 22, 2026	2,840	2,836	2,836	2,860.5	2,817.5	1.06M
July 21, 2026	2,792	2,844	2,844	2,849.5	2,772	1.22M
July 17, 2026	2,801	2,769.5	2,769.5	2,812	2,724	2.66M
July 16, 2026	2,860	2,814	2,814	2,876	2,805.5	1.3M
July 15, 2026	2,825.5	2,915.5	2,915.5	2,924	2,818.5	2.06M
July 14, 2026	2,800	2,788	2,788	2,805.5	2,740	1.72M
July 13, 2026	2,857.5	2,803.5	2,803.5	2,892	2,803.5	1.41M
July 10, 2026	2,883	2,844.5	2,844.5	2,963	2,827.5	2.27M
July 09, 2026	2,885	2,907.5	2,907.5	2,940	2,862	2.21M
July 08, 2026	2,790	2,874	2,874	2,905	2,751	2.2M
July 07, 2026	2,812	2,769.5	2,769.5	2,855.5	2,748.5	1.7M
July 06, 2026	2,716.5	2,776.5	2,776.5	2,776.5	2,700.5	1.25M
July 03, 2026	2,689.5	2,684	2,684	2,698	2,649	1.14M
July 02, 2026	2,634.5	2,677.5	2,677.5	2,704.5	2,626.5	1.41M
July 01, 2026	2,677	2,634	2,634	2,699.5	2,634	1.45M
June 30, 2026	2,704.5	2,676.5	2,676.5	2,730.5	2,668.5	1.21M
June 29, 2026	2,711	2,689	2,689	2,733	2,665.5	1.33M
June 26, 2026	2,715.5	2,711	2,711	2,742	2,681	917,800
June 25, 2026	2,717.5	2,704	2,704	2,723	2,648	1.22M
June 24, 2026	2,662	2,668.5	2,668.5	2,692	2,651	1.96M
June 23, 2026	2,801	2,681.5	2,681.5	2,822	2,670.5	1.87M
June 22, 2026	2,728	2,792.5	2,792.5	2,798	2,702	1.51M
June 19, 2026	2,758	2,735	2,735	2,790	2,723	1.8M
June 18, 2026	2,709.5	2,769	2,769	2,788	2,698.5	1.69M
June 17, 2026	2,675	2,709.5	2,709.5	2,736.5	2,668	1.71M