kabutan

INFRONEER Holdings Inc.(5076) Historical

5076
TSE Prime
INFRONEER Holdings Inc.
1,938.0
JPY
-29.5
(-1.50%)
Dec 5, 3:30 pm JST
12.53
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,939.6
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,992 2,005 1,937 1,938 -68 -3.37% 5,732,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,635.0 2,035.0 1,629.0 2,005.5 +352.5 +21.32% 40,982,000
Oct, 2025 1,664.0 1,754.5 1,623.0 1,653.0 +114.0 +7.41% 46,720,600
Sep, 2025 1,468.0 1,562.0 1,456.5 1,539.0 +66.5 +4.52% 23,476,200
Aug, 2025 1,287.5 1,478.0 1,283.0 1,472.5 +190.0 +14.81% 25,610,400
Jul, 2025 1,206.0 1,290.0 1,203.5 1,282.5 +72.0 +5.95% 19,021,900
Jun, 2025 1,176.5 1,214.5 1,168.0 1,210.5 +32.0 +2.72% 14,025,700
May, 2025 1,217.0 1,260.5 1,131.0 1,178.5 -42.5 -3.48% 20,315,700
Apr, 2025 1,219.5 1,233.0 1,089.0 1,221.0 +13.5 +1.12% 17,512,600
Mar, 2025 1,164.5 1,257.0 1,163.0 1,207.5 +47.5 +4.09% 18,496,400
Feb, 2025 1,160.0 1,186.0 1,128.0 1,160.0 -10.5 -0.90% 17,734,800
Jan, 2025 1,221.0 1,222.5 1,126.5 1,170.5 -50.5 -4.14% 15,810,400
Dec, 2024 1,212.5 1,233.0 1,137.0 1,221.0 +7.0 +0.58% 19,669,200
Nov, 2024 1,145.0 1,231.5 1,115.5 1,214.0 +63.5 +5.52% 22,632,400
Oct, 2024 1,171.5 1,196.5 1,119.0 1,150.5 -22.0 -1.88% 19,349,800
Sep, 2024 1,240.0 1,240.5 1,149.5 1,172.5 -49.5 -4.05% 16,379,500
Aug, 2024 1,296.0 1,296.5 1,105.0 1,222.0 -87.0 -6.65% 19,480,600
Jul, 2024 1,314.5 1,317.5 1,255.5 1,309.0 +4.5 +0.34% 17,870,000
Jun, 2024 1,363.0 1,368.0 1,237.0 1,304.5 -58.0 -4.26% 18,282,300
May, 2024 1,385.0 1,443.0 1,343.0 1,362.5 -35.0 -2.50% 21,247,600
Apr, 2024 1,458.0 1,489.0 1,333.5 1,397.5 -46.0 -3.19% 21,465,900