kabutan

INFRONEER Holdings Inc.(5076) Historical

5076
TSE Prime
INFRONEER Holdings Inc.
1,940.0
JPY
-27.5
(-1.40%)
Dec 5, 3:12 pm JST
12.54
USD
Dec 5, 1:13 am EST
Result
PTS
outside of trading hours
1,940
Dec 5, 3:13 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 1,940 -66 -3.27% 5,427,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,943.0 2,035.0 1,910.5 2,005.5 +99.5 +5.22% 7,238,600
Nov 21, 2025 1,919.0 1,942.5 1,837.5 1,906.0 -13.5 -0.70% 13,573,900
Nov 14, 2025 1,750.0 1,958.0 1,739.5 1,919.5 +171.5 +9.81% 13,774,200
Nov 7, 2025 1,635.0 1,753.5 1,629.0 1,748.0 +95.0 +5.75% 6,395,300
Oct 31, 2025 1,699.0 1,710.0 1,645.5 1,653.0 -38.5 -2.28% 7,042,800
Oct 24, 2025 1,666.0 1,705.5 1,633.5 1,691.5 +36.5 +2.21% 6,109,100
Oct 17, 2025 1,678.0 1,689.0 1,623.0 1,655.0 -43.0 -2.53% 8,474,700
Oct 10, 2025 1,706.5 1,754.5 1,680.5 1,698.0 +31.5 +1.89% 11,270,600
Oct 3, 2025 1,529.5 1,717.5 1,515.0 1,666.5 +116.5 +7.52% 16,477,600
Sep 26, 2025 1,530.0 1,562.0 1,516.0 1,550.0 +27.0 +1.77% 4,906,500
Sep 19, 2025 1,518.5 1,540.0 1,489.0 1,523.0 +14.0 +0.93% 4,844,800
Sep 12, 2025 1,512.5 1,538.0 1,505.5 1,509.0 -4.5 -0.30% 4,614,900
Sep 5, 2025 1,468.0 1,516.0 1,456.5 1,513.5 +41.0 +2.78% 6,455,800
Aug 29, 2025 1,451.0 1,478.0 1,412.0 1,472.5 +19.5 +1.34% 5,832,900
Aug 22, 2025 1,381.0 1,453.5 1,376.0 1,453.0 +77.5 +5.63% 5,380,100
Aug 15, 2025 1,382.5 1,399.0 1,360.0 1,375.5 +20.5 +1.51% 5,759,800
Aug 8, 2025 1,290.0 1,384.5 1,285.0 1,355.0 +44.5 +3.40% 7,523,200
Aug 1, 2025 1,265.0 1,312.0 1,260.0 1,310.5 +56.0 +4.46% 4,091,600
Jul 25, 2025 1,250.0 1,267.5 1,246.5 1,254.5 +12.0 +0.97% 3,150,600
Jul 18, 2025 1,245.5 1,252.5 1,218.5 1,242.5 -3.0 -0.24% 3,481,900