kabutan

INFRONEER Holdings Inc.(5076) Historical

5076
TSE Prime
INFRONEER Holdings Inc.
1,952.5
JPY
-15.0
(-0.76%)
Dec 5, 1:41 pm JST
12.59
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
1,954
Dec 5, 1:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
2,035.0 JPY
52 Week Low Apr 7, 2025
1,089.0 JPY
Yearly High Nov 26, 2025
2,035.0 JPY
Yearly Low Apr 7, 2025
1,089.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,987 1,993 1,943 1,952 -15 -0.76% 671,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,970.0 1,992.0 1,957.5 1,967.5 -12.0 -0.61% 958,500
Dec 3, 2025 1,941.0 1,979.5 1,937.0 1,979.5 +20.0 +1.02% 962,900
Dec 2, 2025 1,954.0 1,965.5 1,937.5 1,959.5 -6.0 -0.31% 996,800
Dec 1, 2025 1,992.0 2,005.0 1,953.0 1,965.5 -40.0 -1.99% 1,598,600
Nov 28, 2025 1,993.5 2,018.5 1,988.0 2,005.5 +5.0 +0.25% 1,494,100
Nov 27, 2025 2,018.0 2,034.5 1,995.0 2,000.5 -26.5 -1.31% 1,321,200
Nov 26, 2025 1,971.5 2,035.0 1,969.0 2,027.0 +105.0 +5.46% 3,046,700
Nov 25, 2025 1,943.0 1,946.0 1,910.5 1,922.0 +16.0 +0.84% 1,376,600
Nov 21, 2025 1,883.0 1,925.0 1,881.0 1,906.0 +23.5 +1.25% 3,027,200
Nov 20, 2025 1,900.0 1,931.5 1,882.5 1,882.5 -12.5 -0.66% 2,444,200
Nov 19, 2025 1,853.5 1,896.0 1,840.0 1,895.0 +49.0 +2.65% 1,995,200
Nov 18, 2025 1,882.0 1,896.0 1,837.5 1,846.0 -23.5 -1.26% 1,870,600
Nov 17, 2025 1,919.0 1,942.5 1,865.0 1,869.5 -50.0 -2.60% 4,236,700
Nov 14, 2025 1,780.5 1,958.0 1,768.0 1,919.5 +113.5 +6.28% 7,297,700
Nov 13, 2025 1,810.0 1,827.0 1,796.0 1,806.0 +6.0 +0.33% 1,630,600
Nov 12, 2025 1,775.0 1,813.5 1,768.5 1,800.0 +27.0 +1.52% 1,813,100
Nov 11, 2025 1,756.0 1,776.0 1,739.5 1,773.0 +4.0 +0.23% 1,667,500
Nov 10, 2025 1,750.0 1,774.0 1,744.5 1,769.0 +21.0 +1.20% 1,365,300
Nov 7, 2025 1,725.0 1,753.5 1,722.5 1,748.0 +14.0 +0.81% 1,543,300
Nov 6, 2025 1,710.0 1,738.0 1,692.0 1,734.0 +42.0 +2.48% 2,010,000