internet infinity Inc. (6545.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | 1,000 |
| 09 May 2024 | 451.00 | 460.00 | 451.00 | 454.00 | 454.00 | 3,900 |
| 08 May 2024 | 448.00 | 460.00 | 440.00 | 451.00 | 451.00 | 4,600 |
| 07 May 2024 | 442.00 | 448.00 | 438.00 | 448.00 | 448.00 | 2,000 |
| 02 May 2024 | 434.00 | 448.00 | 433.00 | 441.00 | 441.00 | 3,900 |
| 01 May 2024 | 432.00 | 445.00 | 426.00 | 434.00 | 434.00 | 10,200 |
| 30 Apr 2024 | 421.00 | 438.00 | 420.00 | 438.00 | 438.00 | 1,400 |
| 26 Apr 2024 | 422.00 | 422.00 | 421.00 | 421.00 | 421.00 | 500 |
| 25 Apr 2024 | 421.00 | 425.00 | 416.00 | 422.00 | 422.00 | 2,700 |
| 24 Apr 2024 | 413.00 | 432.00 | 412.00 | 421.00 | 421.00 | 5,800 |
| 23 Apr 2024 | 415.00 | 417.00 | 413.00 | 413.00 | 413.00 | 8,400 |
| 22 Apr 2024 | 414.00 | 432.00 | 412.00 | 415.00 | 415.00 | 5,600 |
| 19 Apr 2024 | 429.00 | 429.00 | 413.00 | 420.00 | 420.00 | 7,000 |
| 18 Apr 2024 | 433.00 | 435.00 | 430.00 | 433.00 | 433.00 | 2,200 |
| 17 Apr 2024 | 436.00 | 438.00 | 432.00 | 432.00 | 432.00 | 2,000 |
| 16 Apr 2024 | 440.00 | 445.00 | 438.00 | 438.00 | 438.00 | 3,900 |
| 15 Apr 2024 | 446.00 | 453.00 | 440.00 | 443.00 | 443.00 | 5,600 |
| 12 Apr 2024 | 459.00 | 459.00 | 451.00 | 451.00 | 451.00 | 1,200 |
| 11 Apr 2024 | 447.00 | 461.00 | 446.00 | 456.00 | 456.00 | 11,200 |
| 10 Apr 2024 | 444.00 | 455.00 | 439.00 | 451.00 | 451.00 | 6,100 |
| 09 Apr 2024 | 428.00 | 447.00 | 428.00 | 444.00 | 444.00 | 5,900 |
| 08 Apr 2024 | 441.00 | 441.00 | 436.00 | 436.00 | 436.00 | 900 |
| 05 Apr 2024 | 424.00 | 436.00 | 420.00 | 434.00 | 434.00 | 10,900 |
| 04 Apr 2024 | 444.00 | 449.00 | 431.00 | 440.00 | 440.00 | 2,700 |
| 03 Apr 2024 | 440.00 | 456.00 | 440.00 | 442.00 | 442.00 | 4,300 |
| 02 Apr 2024 | 459.00 | 461.00 | 436.00 | 448.00 | 448.00 | 12,200 |
| 01 Apr 2024 | 471.00 | 471.00 | 446.00 | 467.00 | 467.00 | 12,200 |
| 29 Mar 2024 | 455.00 | 479.00 | 455.00 | 467.00 | 467.00 | 20,700 |
| 28 Mar 2024 | 473.00 | 481.00 | 455.00 | 466.00 | 466.00 | 20,200 |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 483.00 | 494.00 | 481.00 | 481.00 | 476.00 | 6,600 |
| 26 Mar 2024 | 487.00 | 491.00 | 476.00 | 491.00 | 485.90 | 5,800 |
| 25 Mar 2024 | 496.00 | 498.00 | 484.00 | 488.00 | 482.93 | 13,100 |
| 22 Mar 2024 | 491.00 | 501.00 | 488.00 | 488.00 | 482.93 | 9,300 |
| 21 Mar 2024 | 500.00 | 500.00 | 486.00 | 498.00 | 492.82 | 11,300 |
| 19 Mar 2024 | 500.00 | 505.00 | 492.00 | 500.00 | 494.80 | 13,400 |
| 18 Mar 2024 | 483.00 | 498.00 | 483.00 | 498.00 | 492.82 | 29,800 |
| 15 Mar 2024 | 493.00 | 493.00 | 473.00 | 483.00 | 477.98 | 10,800 |
| 14 Mar 2024 | 488.00 | 490.00 | 471.00 | 490.00 | 484.91 | 21,200 |
| 13 Mar 2024 | 491.00 | 491.00 | 480.00 | 487.00 | 481.94 | 4,300 |
| 12 Mar 2024 | 485.00 | 486.00 | 475.00 | 483.00 | 477.98 | 9,300 |
| 11 Mar 2024 | 477.00 | 500.00 | 465.00 | 485.00 | 479.96 | 26,300 |
| 08 Mar 2024 | 484.00 | 500.00 | 478.00 | 480.00 | 475.01 | 13,000 |
| 07 Mar 2024 | 510.00 | 548.00 | 482.00 | 492.00 | 486.89 | 71,000 |
| 06 Mar 2024 | 489.00 | 510.00 | 478.00 | 500.00 | 494.80 | 34,200 |
| 05 Mar 2024 | 490.00 | 512.00 | 479.00 | 493.00 | 487.88 | 37,300 |
| 04 Mar 2024 | 485.00 | 485.00 | 465.00 | 482.00 | 476.99 | 20,100 |
| 01 Mar 2024 | 488.00 | 516.00 | 470.00 | 490.00 | 484.91 | 52,500 |
| 29 Feb 2024 | 499.00 | 505.00 | 474.00 | 495.00 | 489.85 | 41,400 |
| 28 Feb 2024 | 469.00 | 508.00 | 460.00 | 507.00 | 501.73 | 117,900 |
| 27 Feb 2024 | 429.00 | 505.00 | 429.00 | 487.00 | 481.94 | 284,300 |
| 26 Feb 2024 | 424.00 | 435.00 | 414.00 | 425.00 | 420.58 | 21,100 |
| 22 Feb 2024 | 432.00 | 434.00 | 422.00 | 422.00 | 417.61 | 13,000 |
| 21 Feb 2024 | 423.00 | 428.00 | 420.00 | 427.00 | 422.56 | 5,200 |
| 20 Feb 2024 | 423.00 | 430.00 | 422.00 | 422.00 | 417.61 | 9,600 |
| 19 Feb 2024 | 420.00 | 437.00 | 415.00 | 423.00 | 418.60 | 35,800 |
| 16 Feb 2024 | 414.00 | 423.00 | 405.00 | 412.00 | 407.72 | 76,200 |
| 15 Feb 2024 | 420.00 | 468.00 | 400.00 | 424.00 | 419.59 | 343,900 |
| 14 Feb 2024 | 388.00 | 388.00 | 383.00 | 388.00 | 383.97 | 3,000 |
| 13 Feb 2024 | 383.00 | 390.00 | 381.00 | 390.00 | 385.95 | 3,600 |
| 09 Feb 2024 | 387.00 | 392.00 | 383.00 | 383.00 | 379.02 | 8,000 |
| 08 Feb 2024 | 389.00 | 389.00 | 387.00 | 387.00 | 382.98 | 1,500 |
| 07 Feb 2024 | 386.00 | 387.00 | 386.00 | 387.00 | 382.98 | 800 |
| 06 Feb 2024 | 386.00 | 387.00 | 386.00 | 386.00 | 381.99 | 800 |
| 05 Feb 2024 | 389.00 | 389.00 | 385.00 | 385.00 | 381.00 | 800 |
| 02 Feb 2024 | 387.00 | 387.00 | 383.00 | 385.00 | 381.00 | 1,100 |
| 01 Feb 2024 | 387.00 | 387.00 | 382.00 | 384.00 | 380.01 | 4,200 |
| 31 Jan 2024 | 387.00 | 388.00 | 385.00 | 386.00 | 381.99 | 7,400 |
| 30 Jan 2024 | 383.00 | 386.00 | 382.00 | 385.00 | 381.00 | 1,700 |
| 29 Jan 2024 | 380.00 | 387.00 | 380.00 | 381.00 | 377.04 | 4,900 |
| 26 Jan 2024 | 379.00 | 380.00 | 377.00 | 380.00 | 376.05 | 1,300 |
| 25 Jan 2024 | 377.00 | 380.00 | 376.00 | 380.00 | 376.05 | 2,400 |
| 24 Jan 2024 | 381.00 | 381.00 | 376.00 | 379.00 | 375.06 | 3,600 |
| 23 Jan 2024 | 376.00 | 381.00 | 375.00 | 381.00 | 377.04 | 6,100 |
| 22 Jan 2024 | 378.00 | 383.00 | 376.00 | 378.00 | 374.07 | 7,800 |
| 19 Jan 2024 | 379.00 | 381.00 | 375.00 | 378.00 | 374.07 | 13,400 |
| 18 Jan 2024 | 383.00 | 385.00 | 376.00 | 380.00 | 376.05 | 10,800 |
| 17 Jan 2024 | 394.00 | 394.00 | 379.00 | 384.00 | 380.01 | 11,100 |
| 16 Jan 2024 | 391.00 | 397.00 | 389.00 | 390.00 | 385.95 | 16,900 |
| 15 Jan 2024 | 386.00 | 388.00 | 385.00 | 386.00 | 381.99 | 4,000 |
| 12 Jan 2024 | 386.00 | 394.00 | 385.00 | 394.00 | 389.90 | 9,800 |
| 11 Jan 2024 | 390.00 | 395.00 | 385.00 | 386.00 | 381.99 | 12,200 |
| 10 Jan 2024 | 384.00 | 387.00 | 383.00 | 387.00 | 382.98 | 3,100 |
| 09 Jan 2024 | 386.00 | 386.00 | 380.00 | 382.00 | 378.03 | 8,000 |
| 05 Jan 2024 | 384.00 | 385.00 | 379.00 | 383.00 | 379.02 | 21,200 |
| 04 Jan 2024 | 390.00 | 392.00 | 380.00 | 385.00 | 381.00 | 12,400 |
| 29 Dec 2023 | 387.00 | 387.00 | 382.00 | 386.00 | 381.99 | 4,100 |
| 28 Dec 2023 | 384.00 | 387.00 | 380.00 | 386.00 | 381.99 | 9,900 |
| 27 Dec 2023 | 382.00 | 382.00 | 380.00 | 381.00 | 377.04 | 12,700 |
| 26 Dec 2023 | 385.00 | 385.00 | 377.00 | 382.00 | 378.03 | 11,700 |
| 25 Dec 2023 | 382.00 | 382.00 | 373.00 | 381.00 | 377.04 | 11,200 |
| 22 Dec 2023 | 392.00 | 392.00 | 380.00 | 384.00 | 380.01 | 10,000 |
| 21 Dec 2023 | 386.00 | 395.00 | 383.00 | 395.00 | 390.89 | 21,000 |
| 20 Dec 2023 | 387.00 | 394.00 | 387.00 | 390.00 | 385.95 | 8,100 |
| 19 Dec 2023 | 389.00 | 389.00 | 386.00 | 387.00 | 382.98 | 800 |
| 18 Dec 2023 | 387.00 | 391.00 | 384.00 | 385.00 | 381.00 | 5,300 |
| 15 Dec 2023 | 387.00 | 392.00 | 386.00 | 388.00 | 383.97 | 3,700 |
| 14 Dec 2023 | 398.00 | 398.00 | 389.00 | 394.00 | 389.90 | 11,800 |
| 13 Dec 2023 | 391.00 | 392.00 | 387.00 | 390.00 | 385.95 | 9,800 |
| 12 Dec 2023 | 391.00 | 395.00 | 385.00 | 386.00 | 381.99 | 11,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.