UK markets close in 6 hours 32 minutes

Infocom Corporation (4348.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,580.00-125.00 (-4.62%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,694.002,705.002,572.002,580.002,580.00168,000
25 Apr 20242,771.002,784.002,677.002,705.002,705.00154,200
24 Apr 20242,755.002,798.002,741.002,782.002,782.0091,200
23 Apr 20242,754.002,778.002,743.002,752.002,752.0096,600
22 Apr 20242,749.002,782.002,700.002,751.002,751.0089,900
19 Apr 20242,800.002,800.002,676.002,700.002,700.00181,200
18 Apr 20242,688.002,695.002,658.002,685.002,685.0062,200
17 Apr 20242,740.002,740.002,674.002,682.002,682.0064,300
16 Apr 20242,736.002,743.002,700.002,726.002,726.0059,900
15 Apr 20242,760.002,781.002,737.002,762.002,762.0042,400
12 Apr 20242,812.002,820.002,766.002,774.002,774.0091,900
11 Apr 20242,719.002,793.002,718.002,793.002,793.0061,100
10 Apr 20242,768.002,794.002,742.002,763.002,763.0074,500
09 Apr 20242,740.002,754.002,718.002,732.002,732.0059,500
08 Apr 20242,740.002,765.002,711.002,732.002,732.0094,400
05 Apr 20242,694.002,740.002,678.002,735.002,735.0092,400
04 Apr 20242,725.002,731.002,693.002,694.002,694.0090,700
03 Apr 20242,696.002,758.002,688.002,720.002,720.00108,600
02 Apr 20242,729.002,729.002,688.002,715.002,715.0085,000
01 Apr 20242,750.002,756.002,720.002,741.002,741.0071,400
29 Mar 20242,665.002,745.002,661.002,734.002,734.0049,400
28 Mar 20242,749.002,779.002,652.002,665.002,665.00131,300
28 Mar 202427 Dividend
27 Mar 20242,801.002,819.002,776.002,791.002,764.00104,000
26 Mar 20242,799.002,829.002,759.002,795.002,767.96157,400
25 Mar 20242,800.002,813.002,741.002,750.002,723.40167,600
22 Mar 20242,813.002,828.002,791.002,804.002,776.87110,500
21 Mar 20242,890.002,897.002,802.002,817.002,789.7591,000
19 Mar 20242,853.002,878.002,822.002,876.002,848.1887,400
18 Mar 20242,860.002,870.002,813.002,858.002,830.35123,200
15 Mar 20242,876.002,888.002,832.002,859.002,831.34116,000
14 Mar 20242,903.002,910.002,819.002,874.002,846.20142,800
13 Mar 20242,755.002,878.002,743.002,872.002,844.22256,100
12 Mar 20242,650.002,810.002,558.002,799.002,771.92630,700
11 Mar 20242,435.002,685.002,408.002,685.002,659.031,081,300
08 Mar 20242,150.002,206.002,140.002,185.002,163.86126,800
07 Mar 20242,245.002,250.002,178.002,187.002,165.84112,900
06 Mar 20242,252.002,282.002,225.002,235.002,213.38123,200
05 Mar 20242,229.002,249.002,217.002,230.002,208.4378,000
04 Mar 20242,270.002,288.002,232.002,252.002,230.21113,300
01 Mar 20242,275.002,297.002,251.002,260.002,238.14103,500
29 Feb 20242,342.002,342.002,272.002,292.002,269.83115,300
28 Feb 20242,306.002,341.002,300.002,325.002,302.5137,200
27 Feb 20242,364.002,364.002,309.002,321.002,298.5563,200
26 Feb 20242,297.002,365.002,297.002,344.002,321.3285,700
22 Feb 20242,245.002,285.002,235.002,282.002,259.9264,300
21 Feb 20242,257.002,272.002,228.002,229.002,207.4457,800
20 Feb 20242,269.002,279.002,249.002,257.002,235.1772,200
19 Feb 20242,248.002,260.002,225.002,258.002,236.1662,100
16 Feb 20242,233.002,263.002,208.002,248.002,226.2570,200
15 Feb 20242,229.002,257.002,203.002,209.002,187.6363,200
14 Feb 20242,262.002,286.002,202.002,227.002,205.46121,000
13 Feb 20242,289.002,322.002,265.002,265.002,243.09172,000
09 Feb 20242,251.002,295.002,241.002,286.002,263.8992,600
08 Feb 20242,201.002,270.002,182.002,261.002,239.1395,800
07 Feb 20242,262.002,273.002,201.002,201.002,179.71131,300
06 Feb 20242,266.002,277.002,245.002,263.002,241.11135,900
05 Feb 20242,315.002,315.002,259.002,263.002,241.11164,800
02 Feb 20242,420.002,443.002,314.002,314.002,291.61161,200
01 Feb 20242,470.002,518.002,430.002,430.002,406.49198,700
31 Jan 20242,525.002,586.002,405.002,463.002,439.17233,300
30 Jan 20242,551.002,567.002,545.002,550.002,525.3376,800
29 Jan 20242,560.002,562.002,504.002,550.002,525.3390,300
26 Jan 20242,567.002,571.002,545.002,555.002,530.2860,000
25 Jan 20242,551.002,578.002,546.002,569.002,544.1560,400
24 Jan 20242,530.002,565.002,525.002,556.002,531.2768,200
23 Jan 20242,580.002,580.002,531.002,550.002,525.3392,700
22 Jan 20242,600.002,608.002,562.002,598.002,572.8799,000
19 Jan 20242,530.002,557.002,518.002,540.002,515.43135,200
18 Jan 20242,474.002,495.002,457.002,491.002,466.9083,300
17 Jan 20242,446.002,465.002,427.002,443.002,419.3766,600
16 Jan 20242,465.002,471.002,416.002,438.002,414.4164,300
15 Jan 20242,400.002,445.002,400.002,438.002,414.4113,600
12 Jan 20242,461.002,473.002,381.002,404.002,380.7466,400
11 Jan 20242,474.002,488.002,435.002,435.002,411.4450,300
10 Jan 20242,444.002,482.002,444.002,462.002,438.1843,300
09 Jan 20242,410.002,451.002,402.002,439.002,415.4156,500
05 Jan 20242,488.002,505.002,428.002,428.002,404.5144,400
04 Jan 20242,470.002,488.002,430.002,485.002,460.9644,600
29 Dec 20232,518.002,518.002,461.002,478.002,454.0345,200
28 Dec 20232,454.002,499.002,454.002,494.002,469.8763,900
27 Dec 20232,477.002,479.002,429.002,461.002,437.1972,500
26 Dec 20232,400.002,449.002,400.002,449.002,425.3169,600
25 Dec 20232,409.002,416.002,381.002,381.002,357.9742,600
22 Dec 20232,352.002,382.002,352.002,375.002,352.0255,900
21 Dec 20232,334.002,365.002,330.002,352.002,329.2548,200
20 Dec 20232,358.002,365.002,333.002,337.002,314.3942,900
19 Dec 20232,340.002,365.002,339.002,365.002,342.1245,000
18 Dec 20232,386.002,392.002,330.002,336.002,313.4086,100
15 Dec 20232,378.002,401.002,373.002,397.002,373.8164,700
14 Dec 20232,400.002,425.002,369.002,378.002,355.0066,800
13 Dec 20232,409.002,417.002,391.002,391.002,367.8757,900
12 Dec 20232,434.002,434.002,383.002,396.002,372.8245,500
11 Dec 20232,382.002,427.002,382.002,420.002,396.5960,800
08 Dec 20232,394.002,450.002,376.002,392.002,368.8678,700
07 Dec 20232,416.002,425.002,398.002,420.002,396.5965,000
06 Dec 20232,410.002,441.002,410.002,435.002,411.4462,700
05 Dec 20232,436.002,447.002,384.002,390.002,366.8872,600
04 Dec 20232,461.002,474.002,425.002,455.002,431.2548,600
01 Dec 20232,466.002,466.002,438.002,458.002,434.2262,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...