kabutan

INFRONEER Holdings Inc.(5076) Historical

5076
TSE Prime
INFRONEER Holdings Inc.
1,953.5
JPY
-14.0
(-0.71%)
Dec 5, 1:39 pm JST
12.60
USD
Dec 4, 11:39 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,992 2,005 1,937 1,953 -52 -2.59% 5,185,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,005.5 +5.22% 1,994.4 7,238,600 95,900 2,427,100 25.31
Nov 21, 2025 1,906.0 -0.70% 1,890.6 13,573,900 82,400 2,233,500 27.11
Nov 14, 2025 1,919.5 +9.81% 1,838.4 13,774,200 86,500 2,535,300 29.31
Nov 7, 2025 1,748.0 +5.75% 1,700.4 6,395,300 45,800 1,374,900 30.02
Oct 31, 2025 1,653.0 -2.28% 1,671.5 7,042,800 27,300 1,461,100 53.52
Oct 24, 2025 1,691.5 +2.21% 1,663.5 6,109,100 27,800 1,455,700 52.36
Oct 17, 2025 1,655.0 -2.53% 1,649.1 8,474,700 46,500 1,416,800 30.47
Oct 10, 2025 1,698.0 +1.89% 1,718.7 11,270,600 83,900 1,585,400 18.90
Oct 3, 2025 1,666.5 +7.52% 1,649.1 16,477,600 81,100 1,454,200 17.93
Sep 26, 2025 1,550.0 +1.77% 1,535.4 4,906,500 44,000 825,700 18.77
Sep 19, 2025 1,523.0 +0.93% 1,521.2 4,844,800 46,200 882,500 19.10
Sep 12, 2025 1,509.0 -0.30% 1,520.0 4,614,900 41,300 1,013,500 24.54
Sep 5, 2025 1,513.5 +2.78% 1,494.1 6,455,800 47,800 921,200 19.27
Aug 29, 2025 1,472.5 +1.34% 1,439.2 5,832,900 50,000 882,700 17.65
Aug 22, 2025 1,453.0 +5.63% 1,412.5 5,380,100 35,700 861,700 24.14
Aug 15, 2025 1,375.5 +1.51% 1,381.6 5,759,800 51,400 900,300 17.52
Aug 8, 2025 1,355.0 +3.40% 1,339.5 7,523,200 102,400 856,400 8.36
Aug 1, 2025 1,310.5 +4.46% 1,282.8 4,091,600 15,900 725,100 45.60
Jul 25, 2025 1,254.5 +0.97% 1,255.6 3,150,600 11,800 704,800 59.73
Jul 18, 2025 1,242.5 -0.24% 1,237.2 3,481,900 11,100 788,200 71.01