kabutan

Informetis Co.,Ltd.(281A) Historical

281A
TSE Growth
Informetis Co.,Ltd.
452
JPY
+2
(+0.44%)
Dec 5, 3:30 pm JST
2.92
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
380
Dec 5, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
2,185 JPY
52 Week Low Dec 4, 2025
450 JPY
Yearly High Aug 25, 2025
2,185 JPY
Yearly Low Dec 4, 2025
450 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 456 457 448 452 +2 +0.44% 29,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 451 461 450 450 -2 -0.44% 43,000
Dec 3, 2025 457 467 452 452 -8 -1.74% 52,400
Dec 2, 2025 478 480 457 460 -15 -3.16% 55,300
Dec 1, 2025 489 491 472 475 -19 -3.85% 63,100
Nov 28, 2025 492 498 485 494 +10 +2.07% 60,600
Nov 27, 2025 474 488 473 484 +11 +2.33% 40,000
Nov 26, 2025 480 486 471 473 -9 -1.87% 49,800
Nov 25, 2025 495 497 479 482 -10 -2.03% 71,600
Nov 21, 2025 485 497 475 492 +7 +1.44% 147,300
Nov 20, 2025 511 519 484 485 0 0.00% 358,400
Nov 19, 2025 484 496 476 485 +9 +1.89% 74,500
Nov 18, 2025 496 501 467 476 -12 -2.46% 166,300
Nov 17, 2025 483 508 483 488 -95 -16.30% 449,200
Nov 14, 2025 583 583 583 583 -100 -14.64% 30,400
Nov 13, 2025 693 695 673 683 0 0.00% 124,600
Nov 12, 2025 668 687 665 683 +15 +2.25% 99,400
Nov 11, 2025 647 671 645 668 +11 +1.67% 78,900
Nov 10, 2025 657 668 654 657 0 0.00% 66,500
Nov 7, 2025 655 667 649 657 +2 +0.31% 44,600
Nov 6, 2025 644 664 638 655 +11 +1.71% 62,500