INFRONEER Holdings Inc. - 5076.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,631.5	2,566.5	2,566.5	2,633.5	2,538	2.64M
February 19, 2026	2,664	2,651.5	2,651.5	2,664.5	2,616	1.46M
February 18, 2026	2,643	2,664	2,664	2,670.5	2,607.5	1.35M
February 17, 2026	2,584	2,608	2,608	2,621	2,567.5	1.41M
February 16, 2026	2,582	2,565.5	2,565.5	2,597	2,514.5	3.32M
February 13, 2026	2,624.5	2,562.5	2,562.5	2,652	2,550.5	4.13M
February 12, 2026	2,674	2,595	2,595	2,674.5	2,560.5	4.13M
February 10, 2026	2,738	2,648	2,648	2,785	2,600	11.47M
February 09, 2026	2,583	2,654.5	2,654.5	2,654.5	2,552	3.17M
February 06, 2026	2,494.5	2,535	2,535	2,544.5	2,480	2.37M
February 05, 2026	2,440	2,489.5	2,489.5	2,493	2,410.5	1.87M
February 04, 2026	2,437	2,436	2,436	2,454	2,409	1.35M
February 03, 2026	2,361	2,417	2,417	2,420	2,355.5	1.48M
February 02, 2026	2,342	2,318	2,318	2,371	2,313	1.91M
January 30, 2026	2,333.5	2,316	2,316	2,348	2,295	1.12M
January 29, 2026	2,300	2,324.5	2,324.5	2,324.5	2,256	1.3M
January 28, 2026	2,319	2,302.5	2,302.5	2,326.5	2,288.5	1.26M
January 27, 2026	2,301	2,327	2,327	2,334.5	2,290.5	1.1M
January 26, 2026	2,322.5	2,300	2,300	2,357.5	2,293	1.81M
January 23, 2026	2,297	2,319.5	2,319.5	2,322	2,289	1.05M
January 22, 2026	2,314	2,289	2,289	2,319	2,285	1.1M
January 21, 2026	2,253	2,284	2,284	2,305.5	2,248	1.1M
January 20, 2026	2,306.5	2,291	2,291	2,309	2,276.5	992,200
January 19, 2026	2,303.5	2,305.5	2,305.5	2,324	2,266	1.14M
January 16, 2026	2,280	2,324	2,324	2,336	2,272	1.21M
January 15, 2026	2,251	2,300	2,300	2,304.5	2,250.5	1.29M
January 14, 2026	2,285	2,257.5	2,257.5	2,295	2,256	1.8M
January 13, 2026	2,268	2,266	2,266	2,283.5	2,244	1.59M
January 09, 2026	2,206.5	2,238.5	2,238.5	2,247	2,192	1.39M
January 08, 2026	2,205	2,211.5	2,211.5	2,241	2,200.5	1.3M
January 07, 2026	2,201.5	2,207.5	2,207.5	2,217	2,177.5	1.2M
January 06, 2026	2,195	2,228	2,228	2,228	2,190.5	1.7M
January 05, 2026	2,170	2,172.5	2,172.5	2,187	2,155	1.32M
December 30, 2025	2,154	2,138	2,138	2,164	2,138	1.24M
December 29, 2025	2,130	2,138	2,138	2,151.5	2,122	1.17M
December 26, 2025	2,140	2,132	2,132	2,155	2,121	795,900
December 25, 2025	2,133	2,127	2,127	2,133	2,118	528,100
December 24, 2025	2,101	2,121	2,121	2,152	2,094	1.83M
December 23, 2025	2,062	2,074.5	2,074.5	2,082.5	2,057.5	887,200
December 22, 2025	2,104.5	2,077	2,077	2,109.5	2,066	1.12M
December 19, 2025	2,086.5	2,104	2,104	2,112	2,074	1.82M
December 18, 2025	2,073	2,062	2,062	2,073	2,042	1.35M
December 17, 2025	2,061	2,059	2,059	2,072.5	2,033.5	1.19M
December 16, 2025	2,099	2,044	2,044	2,102.5	2,044	2.6M
December 15, 2025	2,068.5	2,083.5	2,083.5	2,087.5	2,047.5	1.27M
December 12, 2025	2,053.5	2,046.5	2,046.5	2,054.5	2,037	1.07M
December 11, 2025	2,063	2,036	2,036	2,076	2,022	1.55M
December 10, 2025	2,064	2,044	2,044	2,074	2,029.5	1.45M
December 09, 2025	2,023.5	2,031	2,031	2,046.5	2,005	1.51M
December 08, 2025	2,006	2,010	2,010	2,019.5	1,981	1.49M
December 05, 2025	1,987	1,938	1,938	1,993	1,938	1.22M
December 04, 2025	1,970	1,967.5	1,967.5	1,992	1,957.5	958,500
December 03, 2025	1,941	1,979.5	1,979.5	1,979.5	1,937	962,900
December 02, 2025	1,954	1,959.5	1,959.5	1,965.5	1,937.5	996,800
December 01, 2025	1,992	1,965.5	1,965.5	2,005	1,953	1.6M
November 28, 2025	1,993.5	2,005.5	2,005.5	2,018.5	1,988	1.49M
November 27, 2025	2,018	2,000.5	2,000.5	2,034.5	1,995	1.32M
November 26, 2025	1,971.5	2,027	2,027	2,035	1,969	3.05M
November 25, 2025	1,943	1,922	1,922	1,946	1,910.5	1.38M
November 21, 2025	1,883	1,906	1,906	1,925	1,881	3.03M

INFRONEER Holdings Inc. (5076.T) JPX