Australia markets closed

Internet Initiative Japan Inc. (3774.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,691.00+21.00 (+0.79%)
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,639.002,698.502,628.002,691.002,691.00298,400
25 Apr 20242,729.502,732.502,659.002,670.002,670.00365,700
24 Apr 20242,744.502,799.502,732.502,753.502,753.50579,800
23 Apr 20242,761.502,776.502,735.502,744.502,744.50199,700
22 Apr 20242,750.002,771.002,738.502,769.002,769.00320,900
19 Apr 20242,745.002,773.502,703.002,723.002,723.00434,800
18 Apr 20242,710.002,780.502,699.502,748.502,748.50483,100
17 Apr 20242,747.002,747.002,695.002,696.002,696.00308,900
16 Apr 20242,711.002,730.502,693.002,719.002,719.00345,100
15 Apr 20242,776.502,788.502,723.002,736.002,736.00317,500
12 Apr 20242,749.002,819.002,740.502,812.002,812.00437,800
11 Apr 20242,722.002,737.002,712.002,720.002,720.00286,800
10 Apr 20242,759.002,762.502,735.502,745.002,745.00263,400
09 Apr 20242,724.502,749.002,722.502,740.002,740.00217,600
08 Apr 20242,718.002,723.502,695.502,720.002,720.00349,300
05 Apr 20242,740.002,755.502,711.502,727.002,727.00310,900
04 Apr 20242,747.002,780.002,714.002,754.502,754.50488,400
03 Apr 20242,746.502,750.002,712.502,717.002,717.00370,800
02 Apr 20242,802.002,802.002,723.502,744.502,744.50550,500
01 Apr 20242,840.002,850.002,810.002,819.502,819.50309,700
29 Mar 20242,824.002,846.002,818.002,843.502,843.50186,400
28 Mar 20242,830.502,840.002,805.502,818.502,818.50220,100
28 Mar 202417.18 Dividend
27 Mar 20242,865.502,877.002,827.502,845.502,828.32512,200
26 Mar 20242,820.002,859.502,808.002,845.002,827.82414,100
25 Mar 20242,899.502,904.002,807.002,831.502,814.40537,900
22 Mar 20242,933.502,956.002,864.002,872.002,854.66491,000
21 Mar 20242,969.002,986.002,916.002,933.502,915.79612,200
19 Mar 20242,950.002,969.002,920.502,948.002,930.20441,800
18 Mar 20242,900.002,971.002,881.002,947.502,929.70472,500
15 Mar 20242,870.502,895.002,853.502,876.002,858.64324,000
14 Mar 20242,888.002,897.502,848.002,861.502,844.22240,400
13 Mar 20242,906.002,928.502,848.502,880.502,863.11471,800
12 Mar 20242,893.502,919.502,847.502,898.002,880.50469,700
11 Mar 20242,878.002,923.502,872.502,921.502,903.86407,200
08 Mar 20242,895.002,944.002,880.002,897.502,880.01466,800
07 Mar 20242,855.002,967.002,840.002,925.002,907.34592,800
06 Mar 20242,735.002,823.502,735.002,811.502,794.53511,800
05 Mar 20242,767.502,777.502,736.502,745.002,728.43546,700
04 Mar 20242,750.002,800.002,746.002,775.502,758.74393,700
01 Mar 20242,789.502,814.502,768.502,787.502,770.67435,100
29 Feb 20242,770.002,791.502,744.002,777.502,760.73871,000
28 Feb 20242,795.002,834.002,740.002,793.002,776.14462,600
27 Feb 20242,808.502,825.502,780.502,810.502,793.53543,300
26 Feb 20242,864.002,871.502,798.002,808.002,791.05445,300
22 Feb 20242,883.502,902.502,851.002,864.002,846.71355,400
21 Feb 20242,905.002,911.002,833.002,875.002,857.64569,800
20 Feb 20242,872.002,935.002,872.002,925.002,907.34415,700
19 Feb 20242,801.002,862.002,799.002,851.002,833.79401,400
16 Feb 20242,825.002,844.502,801.002,819.002,801.98385,700
15 Feb 20242,770.002,802.502,740.002,800.502,783.59706,200
14 Feb 20242,730.002,776.002,718.002,767.002,750.29468,300
13 Feb 20242,815.002,839.502,733.002,751.002,734.39928,000
09 Feb 20242,814.002,869.002,801.502,846.002,828.82391,900
08 Feb 20242,847.502,847.502,847.502,847.502,830.311,007,700
07 Feb 20242,850.002,899.502,732.002,827.502,810.431,525,600
06 Feb 20242,891.502,903.502,863.502,875.502,858.14421,300
05 Feb 20242,943.002,957.502,904.502,925.502,907.84381,000
02 Feb 20242,930.002,958.502,898.002,934.502,916.78344,300
01 Feb 20242,866.502,911.002,863.502,906.002,888.45271,100
31 Jan 20242,857.002,880.002,847.002,880.002,862.61427,900
30 Jan 20242,913.002,913.502,855.002,887.002,869.57592,300
29 Jan 20242,950.502,965.502,882.502,884.002,866.59748,000
26 Jan 20243,029.003,046.002,947.002,950.002,932.19722,500
25 Jan 20243,042.003,095.003,039.003,058.003,039.54530,800
24 Jan 20243,088.003,088.002,972.503,029.003,010.71887,800
23 Jan 20243,099.003,126.003,058.003,082.003,063.39417,600
22 Jan 20243,043.003,102.003,028.003,085.003,066.37482,200
19 Jan 20243,047.003,051.002,996.503,011.002,992.82480,500
18 Jan 20243,029.003,057.002,998.003,009.002,990.83452,100
17 Jan 20243,034.003,075.003,023.003,024.003,005.74628,300
16 Jan 20243,004.003,056.002,990.503,015.002,996.80614,700
15 Jan 20242,958.002,960.002,938.502,952.002,934.1897,100
12 Jan 20242,947.502,975.002,938.002,958.002,940.14378,100
11 Jan 20242,911.502,957.002,911.502,938.002,920.26343,200
10 Jan 20242,850.502,892.002,850.002,891.502,874.04297,200
09 Jan 20242,845.502,886.502,833.002,870.002,852.67269,100
05 Jan 20242,863.502,875.002,828.002,843.002,825.84235,600
04 Jan 20242,820.002,870.002,795.502,864.002,846.71326,700
29 Dec 20232,847.002,890.002,831.002,884.002,866.59452,600
28 Dec 20232,833.002,865.002,812.502,853.502,836.27379,100
27 Dec 20232,820.002,835.002,801.502,829.502,812.42338,300
26 Dec 20232,774.502,791.502,757.002,790.002,773.16206,200
25 Dec 20232,816.502,825.502,757.502,765.502,748.80213,200
22 Dec 20232,777.002,799.002,751.002,787.502,770.67230,400
21 Dec 20232,761.502,799.502,755.002,785.002,768.19391,400
20 Dec 20232,784.502,791.002,762.002,767.502,750.79379,600
19 Dec 20232,743.002,789.002,725.002,783.002,766.20308,800
18 Dec 20232,742.002,789.002,735.002,762.002,745.32442,700
15 Dec 20232,748.502,797.002,735.002,784.002,767.19747,100
14 Dec 20232,747.502,767.002,718.002,720.502,704.07427,500
13 Dec 20232,666.502,710.002,665.002,697.502,681.21350,900
12 Dec 20232,703.502,713.502,665.002,686.002,669.78304,200
11 Dec 20232,660.002,708.502,646.002,703.002,686.68474,200
08 Dec 20232,625.502,635.002,605.502,617.502,601.70426,100
07 Dec 20232,633.002,674.002,620.002,649.002,633.01405,700
06 Dec 20232,651.002,679.002,633.502,673.502,657.36339,800
05 Dec 20232,608.002,628.502,581.002,601.002,585.30332,400
04 Dec 20232,642.002,658.002,612.002,658.002,641.95324,600
01 Dec 20232,657.002,670.502,636.502,645.002,629.03331,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...