tiprankstipranks
Trending News
More News >
internet infinity INC. (JP:6545)
:6545
Japanese Market
Advertisement

internet infinity INC. (6545) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
638.00
644.00
626.00
627.00
627.00
-1.42%
11,600
0.99
Oct 17, 2025
613.00
649.00
613.00
636.00
636.00
+3.92%
17,500
1.52
Oct 16, 2025
623.00
628.00
612.00
612.00
612.00
-2.08%
13,200
1.16
Oct 15, 2025
613.00
635.00
613.00
625.00
625.00
+2.12%
11,100
0.98
Oct 14, 2025
626.00
626.00
603.00
612.00
612.00
-3.77%
27,700
2.52
Oct 10, 2025
649.00
649.00
636.00
636.00
636.00
-2.00%
8,300
0.76
Oct 09, 2025
654.00
655.00
645.00
649.00
649.00
-0.15%
6,000
0.55
Oct 08, 2025
656.00
656.00
650.00
650.00
650.00
-0.91%
6,400
0.59
Oct 07, 2025
638.00
656.00
636.00
656.00
656.00
+3.47%
18,300
1.71
Oct 06, 2025
650.00
650.00
633.00
634.00
634.00
-0.16%
12,600
1.19
Oct 03, 2025
640.00
647.00
635.00
635.00
635.00
-0.94%
6,700
0.62
Oct 02, 2025
643.00
645.00
637.00
641.00
641.00
-0.16%
5,400
0.50
Oct 01, 2025
646.00
646.00
640.00
642.00
642.00
-0.62%
4,100
0.38
Sep 30, 2025
644.00
647.00
640.00
646.00
646.00
+0.31%
9,200
0.83
Sep 29, 2025
652.00
652.00
642.00
644.00
644.00
-1.23%
9,800
0.89
Sep 26, 2025
650.00
652.00
646.00
652.00
652.00
+0.93%
6,000
0.54
Sep 25, 2025
645.00
651.00
645.00
646.00
646.00
+0.16%
4,900
0.44
Sep 24, 2025
658.00
658.00
645.00
645.00
645.00
-1.38%
11,800
1.05
Sep 22, 2025
655.00
659.00
650.00
654.00
654.00
-0.15%
8,500
0.75
Sep 19, 2025
663.00
663.00
652.00
655.00
655.00
0.00%
10,900
0.97
Sep 18, 2025
661.00
665.00
655.00
655.00
655.00
0.00%
5,600
0.50
Sep 17, 2025
665.00
666.00
652.00
655.00
655.00
-2.24%
11,800
1.06
Sep 16, 2025
655.00
680.00
650.00
670.00
670.00
+5.35%
44,000
4.16
Sep 12, 2025
639.00
640.00
635.00
636.00
636.00
+0.16%
3,000
0.28
Sep 11, 2025
639.00
639.00
635.00
635.00
635.00
-0.16%
5,900
0.53
Sep 10, 2025
637.00
638.00
635.00
636.00
636.00
+0.32%
4,600
0.41
Sep 09, 2025
634.00
637.00
634.00
634.00
634.00
+0.16%
6,400
0.55
Sep 08, 2025
630.00
636.00
630.00
633.00
633.00
+0.48%
11,900
1.04
Sep 05, 2025
634.00
638.00
630.00
630.00
630.00
-0.79%
8,000
0.70
Sep 04, 2025
635.00
638.00
632.00
635.00
635.00
+0.79%
4,400
0.38
Sep 03, 2025
630.00
635.00
630.00
630.00
630.00
0.00%
4,800
0.41
Sep 02, 2025
637.00
637.00
630.00
630.00
630.00
-0.63%
3,800
0.32
Sep 01, 2025
639.00
639.00
630.00
634.00
634.00
0.00%
5,800
0.48
Aug 29, 2025
628.00
634.00
628.00
634.00
634.00
+0.96%
5,800
0.48
Aug 28, 2025
627.00
632.00
627.00
628.00
628.00
+0.16%
4,100
0.33
Aug 27, 2025
629.00
632.00
627.00
627.00
627.00
-0.32%
7,400
0.56
Aug 26, 2025
633.00
636.00
628.00
629.00
629.00
-1.10%
8,400
0.63
Aug 25, 2025
642.00
642.00
632.00
636.00
636.00
+0.47%
8,100
0.61
Aug 22, 2025
642.00
643.00
631.00
633.00
633.00
-1.09%
17,800
1.35
Aug 21, 2025
637.00
642.00
636.00
640.00
640.00
+0.63%
8,200
0.61
Aug 20, 2025
639.00
643.00
636.00
636.00
636.00
-0.16%
6,200
0.46
Aug 19, 2025
636.00
640.00
630.00
637.00
637.00
+1.43%
15,900
1.19
Aug 18, 2025
660.00
660.00
628.00
628.00
628.00
-2.18%
38,400
2.76
Aug 15, 2025
660.00
685.00
613.00
642.00
642.00
-9.07%
104,300
7.66
Aug 14, 2025
687.00
718.00
687.00
706.00
706.00
+3.22%
8,200
0.59
Aug 13, 2025
692.00
709.00
684.00
684.00
684.00
-1.01%
23,500
1.71
Aug 12, 2025
703.00
708.00
691.00
691.00
691.00
-0.29%
14,300
1.04
Aug 08, 2025
705.00
717.00
687.00
693.00
693.00
-1.42%
17,800
1.30
Aug 07, 2025
697.00
705.00
697.00
703.00
703.00
+1.30%
3,700
0.27
Aug 06, 2025
696.00
699.00
693.00
694.00
694.00
0.00%
3,300
0.24
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis