Canada markets close in 1 hour 50 minutes

Internet Initiative Japan Inc. (3774.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,356.50-3.00 (-0.13%)
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20242,351.002,367.002,338.002,356.502,356.50504,300
Jun 26, 20242,319.002,379.002,308.002,359.502,359.50794,900
Jun 25, 20242,319.502,357.502,306.502,331.502,331.50951,000
Jun 24, 20242,247.002,308.002,231.002,304.502,304.50924,800
Jun 21, 20242,215.002,247.002,211.002,227.002,227.00750,200
Jun 20, 20242,138.002,202.002,133.502,200.002,200.00527,600
Jun 19, 20242,151.002,165.002,132.502,143.002,143.00359,400
Jun 18, 20242,182.002,192.502,139.502,149.002,149.00438,700
Jun 17, 20242,200.002,201.502,146.502,174.502,174.50379,800
Jun 14, 20242,174.502,227.002,172.502,211.502,211.50481,000
Jun 13, 20242,166.502,197.502,158.002,174.502,174.50381,600
Jun 12, 20242,201.002,216.002,172.002,176.502,176.50318,200
Jun 11, 20242,200.002,213.002,191.502,207.002,207.00400,200
Jun 10, 20242,188.002,205.502,156.002,205.502,205.50607,400
Jun 07, 20242,200.002,209.502,167.002,188.502,188.50594,700
Jun 06, 20242,255.002,255.502,205.002,213.502,213.50868,100
Jun 05, 20242,283.502,290.002,246.502,255.002,255.00506,000
Jun 04, 20242,243.002,267.002,231.002,264.002,264.00609,700
Jun 03, 20242,224.502,277.002,221.502,261.502,261.50592,800
May 31, 20242,195.502,222.002,156.502,214.502,214.50912,100
May 30, 20242,091.502,162.002,069.502,160.502,160.501,100,200
May 29, 20242,239.502,241.502,180.002,186.002,186.00970,500
May 28, 20242,234.002,259.002,196.002,254.502,254.50974,000
May 27, 20242,301.002,302.002,267.502,296.002,296.00509,900
May 24, 20242,291.502,345.502,280.502,311.502,311.50609,200
May 23, 20242,292.002,313.002,254.002,313.002,313.00649,100
May 22, 20242,343.002,365.502,283.502,296.502,296.50817,500
May 21, 20242,463.002,468.002,366.502,379.002,379.00567,100
May 20, 20242,459.002,481.502,428.002,458.002,458.00385,300
May 17, 20242,472.002,499.502,421.502,457.002,457.00805,000
May 16, 20242,373.502,499.002,363.502,495.002,495.001,713,900
May 15, 20242,340.002,375.002,314.502,333.002,333.001,546,100
May 14, 20242,251.002,278.502,227.002,260.002,260.001,295,200
May 13, 20242,421.502,426.002,242.502,279.002,279.002,268,800
May 10, 20242,782.002,865.002,367.002,431.502,431.502,426,100
May 09, 20242,747.002,821.002,722.002,778.502,778.50575,200
May 08, 20242,720.002,754.502,705.002,717.502,717.50306,100
May 07, 20242,690.002,747.002,690.002,740.002,740.00332,700
May 02, 20242,684.002,700.502,671.502,694.502,694.50208,300
May 01, 20242,675.502,706.002,671.002,684.002,684.00185,400
Apr 30, 20242,698.502,708.002,664.002,682.002,682.00318,000
Apr 26, 20242,639.002,698.502,628.002,691.002,691.00298,400
Apr 25, 20242,729.502,732.502,659.002,670.002,670.00365,700
Apr 24, 20242,744.502,799.502,732.502,753.502,753.50579,800
Apr 23, 20242,761.502,776.502,735.502,744.502,744.50199,700
Apr 22, 20242,750.002,771.002,738.502,769.002,769.00320,900
Apr 19, 20242,745.002,773.502,703.002,723.002,723.00434,800
Apr 18, 20242,710.002,780.502,699.502,748.502,748.50483,100
Apr 17, 20242,747.002,747.002,695.002,696.002,696.00308,900
Apr 16, 20242,711.002,730.502,693.002,719.002,719.00345,100
Apr 15, 20242,776.502,788.502,723.002,736.002,736.00317,500
Apr 12, 20242,749.002,819.002,740.502,812.002,812.00437,800
Apr 11, 20242,722.002,737.002,712.002,720.002,720.00286,800
Apr 10, 20242,759.002,762.502,735.502,745.002,745.00263,400
Apr 09, 20242,724.502,749.002,722.502,740.002,740.00217,600
Apr 08, 20242,718.002,723.502,695.502,720.002,720.00349,300
Apr 05, 20242,740.002,755.502,711.502,727.002,727.00310,900
Apr 04, 20242,747.002,780.002,714.002,754.502,754.50488,400
Apr 03, 20242,746.502,750.002,712.502,717.002,717.00370,800
Apr 02, 20242,802.002,802.002,723.502,744.502,744.50550,500
Apr 01, 20242,840.002,850.002,810.002,819.502,819.50309,700
Mar 29, 20242,824.002,846.002,818.002,843.502,843.50186,400
Mar 28, 20242,830.502,840.002,805.502,818.502,818.50220,100
Mar 28, 202417.18 Dividend
Mar 27, 20242,865.502,877.002,827.502,845.502,828.32512,200
Mar 26, 20242,820.002,859.502,808.002,845.002,827.82414,100
Mar 25, 20242,899.502,904.002,807.002,831.502,814.40537,900
Mar 22, 20242,933.502,956.002,864.002,872.002,854.66491,000
Mar 21, 20242,969.002,986.002,916.002,933.502,915.79612,200
Mar 19, 20242,950.002,969.002,920.502,948.002,930.20441,800
Mar 18, 20242,900.002,971.002,881.002,947.502,929.70472,500
Mar 15, 20242,870.502,895.002,853.502,876.002,858.64324,000
Mar 14, 20242,888.002,897.502,848.002,861.502,844.22240,400
Mar 13, 20242,906.002,928.502,848.502,880.502,863.11471,800
Mar 12, 20242,893.502,919.502,847.502,898.002,880.50469,700
Mar 11, 20242,878.002,923.502,872.502,921.502,903.86407,200
Mar 08, 20242,895.002,944.002,880.002,897.502,880.01466,800
Mar 07, 20242,855.002,967.002,840.002,925.002,907.34592,800
Mar 06, 20242,735.002,823.502,735.002,811.502,794.53511,800
Mar 05, 20242,767.502,777.502,736.502,745.002,728.43546,700
Mar 04, 20242,750.002,800.002,746.002,775.502,758.74393,700
Mar 01, 20242,789.502,814.502,768.502,787.502,770.67435,100
Feb 29, 20242,770.002,791.502,744.002,777.502,760.73871,000
Feb 28, 20242,795.002,834.002,740.002,793.002,776.14462,600
Feb 27, 20242,808.502,825.502,780.502,810.502,793.53543,300
Feb 26, 20242,864.002,871.502,798.002,808.002,791.05445,300
Feb 22, 20242,883.502,902.502,851.002,864.002,846.71355,400
Feb 21, 20242,905.002,911.002,833.002,875.002,857.64569,800
Feb 20, 20242,872.002,935.002,872.002,925.002,907.34415,700
Feb 19, 20242,801.002,862.002,799.002,851.002,833.79401,400
Feb 16, 20242,825.002,844.502,801.002,819.002,801.98385,700
Feb 15, 20242,770.002,802.502,740.002,800.502,783.59706,200
Feb 14, 20242,730.002,776.002,718.002,767.002,750.29468,300
Feb 13, 20242,815.002,839.502,733.002,751.002,734.39928,000
Feb 09, 20242,814.002,869.002,801.502,846.002,828.82391,900
Feb 08, 20242,847.502,847.502,847.502,847.502,830.311,007,700
Feb 07, 20242,850.002,899.502,732.002,827.502,810.431,525,600
Feb 06, 20242,891.502,903.502,863.502,875.502,858.14421,300
Feb 05, 20242,943.002,957.502,904.502,925.502,907.84381,000
Feb 02, 20242,930.002,958.502,898.002,934.502,916.78344,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...