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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 489 491 448 452 -42 -8.50% 273,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 495 498 471 494 +2 +0.41% 222,000
Nov 21, 2025 483 519 467 492 -91 -15.61% 1,195,700
Nov 14, 2025 657 695 583 583 -74 -11.26% 399,800
Nov 7, 2025 639 667 610 657 +20 +3.14% 320,400
Oct 31, 2025 718 738 634 637 -91 -12.50% 1,769,700
Oct 24, 2025 1,281 1,385 728 728 -538 -42.50% 2,287,700
Oct 17, 2025 1,305 1,368 1,254 1,266 -94 -6.91% 384,000
Oct 10, 2025 1,192 1,375 1,156 1,360 +198 +17.04% 683,600
Oct 3, 2025 1,480 1,501 1,134 1,162 -323 -21.75% 1,089,200
Sep 26, 2025 1,556 1,587 1,480 1,485 -70 -4.50% 307,800
Sep 19, 2025 1,487 1,595 1,453 1,555 +85 +5.78% 636,600
Sep 12, 2025 1,647 1,705 1,449 1,470 -137 -8.53% 943,200
Sep 5, 2025 1,722 1,778 1,555 1,607 -181 -10.12% 1,205,500
Aug 29, 2025 2,032 2,185 1,575 1,788 -4 -0.22% 8,512,200
Aug 22, 2025 1,500 1,792 1,467 1,792 +314 +21.24% 2,741,100
Aug 15, 2025 1,757 1,803 1,348 1,478 -342 -18.79% 1,859,600
Aug 8, 2025 1,881 2,105 1,812 1,820 -101 -5.26% 2,278,700
Aug 1, 2025 1,692 1,959 1,635 1,921 +243 +14.48% 3,016,200
Jul 25, 2025 1,502 1,999 1,416 1,678 +266 +18.84% 10,306,400
Jul 18, 2025 1,048 1,718 993 1,412 +385 +37.49% 23,701,900