Comparing Back to the side-by-side chart ↗
Internet Initiative Japan Inc. (3774.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3609.00 | 3711.00 | 3604.00 | 3636.00 | +2.02% | 685,600 |
| 2026-10-15 | 3524.00 | 3583.00 | 3509.00 | 3564.00 | +1.60% | 630,000 |
| 2026-10-14 | 3575.00 | 3580.00 | 3456.00 | 3508.00 | -1.49% | 895,800 |
| 2026-10-13 | 3661.00 | 3685.00 | 3537.00 | 3561.00 | -3.23% | 696,900 |
| 2026-10-09 | 3600.00 | 3728.00 | 3586.00 | 3680.00 | +2.68% | 692,400 |
| 2026-10-08 | 3525.00 | 3600.00 | 3473.00 | 3584.00 | +2.40% | 757,500 |
| 2026-10-07 | 3517.00 | 3540.00 | 3467.00 | 3500.00 | -0.03% | 352,100 |
| 2026-10-06 | 3480.00 | 3507.00 | 3460.00 | 3501.00 | +0.92% | 410,200 |
| 2026-10-05 | 3478.00 | 3488.00 | 3411.00 | 3469.00 | +0.12% | 503,100 |
| 2026-10-02 | 3451.00 | 3472.00 | 3430.00 | 3465.00 | +0.35% | 366,700 |
| 2026-10-01 | 3431.00 | 3456.00 | 3394.00 | 3453.00 | +1.65% | 438,200 |
| 2026-09-30 | 3412.00 | 3418.00 | 3344.00 | 3397.00 | +0.18% | 609,300 |
| 2026-09-29 | 3420.00 | 3447.00 | 3362.00 | 3391.00 | -1.45% | 466,400 |
| 2026-09-28 | 3488.00 | 3488.00 | 3417.00 | 3441.00 | -0.69% | 478,600 |
| 2026-09-25 | 3452.00 | 3479.00 | 3445.00 | 3465.00 | +0.64% | 458,000 |
| 2026-09-24 | 3399.00 | 3458.00 | 3383.00 | 3443.00 | +0.38% | 474,000 |
| 2026-09-18 | 3440.00 | 3455.00 | 3403.00 | 3430.00 | -0.17% | 679,200 |
| 2026-09-17 | 3398.00 | 3471.00 | 3393.00 | 3436.00 | +1.12% | 355,900 |
| 2026-09-16 | 3449.00 | 3452.00 | 3382.00 | 3398.00 | -0.03% | 260,600 |
| 2026-09-15 | 3476.00 | 3489.00 | 3386.00 | 3399.00 | -1.42% | 368,900 |
| 2026-09-14 | 3358.00 | 3449.00 | 3350.00 | 3448.00 | +3.23% | 433,800 |
| 2026-09-11 | 3280.00 | 3350.00 | 3270.00 | 3340.00 | +1.24% | 508,600 |
| 2026-09-10 | 3200.00 | 3299.00 | 3189.00 | 3299.00 | +2.10% | 568,800 |
| 2026-09-09 | 3212.00 | 3251.00 | 3196.00 | 3231.00 | +0.56% | 419,400 |
| 2026-09-08 | 3178.00 | 3218.00 | 3174.00 | 3213.00 | -0.12% | 326,500 |
| 2026-09-07 | 3250.00 | 3252.00 | 3204.00 | 3217.00 | -2.22% | 348,600 |
| 2026-09-04 | 3237.00 | 3299.00 | 3220.00 | 3290.00 | +1.23% | 392,500 |
| 2026-09-03 | 3279.00 | 3298.00 | 3214.00 | 3250.00 | +0.12% | 493,400 |
| 2026-09-02 | 3334.00 | 3350.00 | 3238.00 | 3246.00 | -4.64% | 634,400 |
| 2026-09-01 | 3388.00 | 3425.00 | 3376.00 | 3404.00 | +0.47% | 437,900 |
| 2026-08-31 | 3364.00 | 3394.00 | 3337.00 | 3388.00 | +0.80% | 501,100 |
| 2026-08-28 | 3274.00 | 3366.00 | 3253.00 | 3361.00 | +3.03% | 931,500 |
| 2026-08-27 | 3305.00 | 3318.00 | 3245.00 | 3262.00 | -1.57% | 784,900 |
| 2026-08-26 | 3350.00 | 3370.00 | 3293.00 | 3314.00 | -1.89% | 895,300 |
| 2026-08-25 | 3329.00 | 3400.00 | 3319.00 | 3378.00 | +0.27% | 861,900 |
| 2026-08-24 | 3344.00 | 3412.00 | 3339.00 | 3369.00 | -0.35% | 697,500 |
| 2026-08-21 | 3451.00 | 3476.00 | 3350.00 | 3381.00 | -3.98% | 941,000 |
| 2026-08-20 | 3519.00 | 3560.00 | 3498.00 | 3521.00 | +1.50% | 405,700 |
| 2026-08-19 | 3472.00 | 3503.00 | 3447.00 | 3469.00 | +0.84% | 468,500 |
| 2026-08-18 | 3410.00 | 3467.00 | 3409.00 | 3440.00 | -0.09% | 332,200 |
| 2026-08-17 | 3484.00 | 3494.00 | 3409.00 | 3443.00 | -1.74% | 372,000 |
| 2026-08-14 | 3479.00 | 3521.00 | 3473.00 | 3504.00 | +0.66% | 390,100 |
| 2026-08-13 | 3523.00 | 3525.00 | 3438.00 | 3481.00 | -0.57% | 504,500 |
| 2026-08-12 | 3494.00 | 3501.00 | 3453.00 | 3501.00 | +1.39% | 557,300 |
| 2026-08-10 | 3569.00 | 3577.00 | 3413.00 | 3453.00 | -4.93% | 789,300 |
| 2026-08-07 | 3519.00 | 3650.00 | 3488.00 | 3632.00 | +3.39% | 895,000 |
| 2026-08-06 | 3525.00 | 3531.00 | 3467.00 | 3513.00 | +0.52% | 386,300 |
| 2026-08-05 | 3482.00 | 3502.00 | 3440.00 | 3495.00 | +0.37% | 378,900 |
| 2026-08-04 | 3511.00 | 3528.00 | 3457.00 | 3482.00 | -1.11% | 394,200 |
| 2026-08-03 | 3515.00 | 3523.00 | 3434.00 | 3521.00 | +0.51% | 487,200 |
| 2026-07-31 | 3555.00 | 3604.00 | 3502.00 | 3503.00 | -1.88% | 553,500 |
| 2026-07-30 | 3607.00 | 3643.00 | 3540.00 | 3570.00 | -1.14% | 506,200 |
| 2026-07-29 | 3534.00 | 3641.00 | 3517.00 | 3611.00 | +2.64% | 564,300 |
| 2026-07-28 | 3499.00 | 3552.00 | 3474.00 | 3518.00 | +1.12% | 662,800 |
| 2026-07-27 | 3448.00 | 3495.00 | 3430.00 | 3479.00 | +1.93% | 392,700 |
| 2026-07-24 | 3386.00 | 3434.00 | 3355.00 | 3413.00 | +0.32% | 278,400 |
| 2026-07-23 | 3373.00 | 3402.00 | 3345.00 | 3402.00 | -1.19% | 556,300 |
| 2026-07-22 | 3395.00 | 3472.00 | 3361.00 | 3443.00 | -2.77% | 708,300 |
| 2026-07-21 | 3520.00 | 3584.00 | 3504.00 | 3541.00 | +1.58% | 745,300 |
| 2026-07-17 | 3555.00 | 3575.00 | 3457.00 | 3486.00 | -1.97% | 564,100 |
| 2026-07-16 | 3533.00 | 3579.00 | 3525.00 | 3556.00 | +0.17% | 459,400 |
| 2026-07-15 | 3537.00 | 3554.00 | 3508.00 | 3550.00 | +0.25% | 399,700 |
| 2026-07-14 | 3531.00 | 3616.00 | 3510.00 | 3541.00 | +0.45% | 566,800 |
| 2026-07-13 | 3491.00 | 3535.00 | 3440.00 | 3525.00 | +1.32% | 526,000 |
| 2026-07-10 | 3504.00 | 3534.00 | 3466.00 | 3479.00 | -0.88% | 415,700 |
| 2026-07-09 | 3502.00 | 3578.00 | 3496.00 | 3510.00 | +0.23% | 711,800 |
| 2026-07-08 | 3538.00 | 3550.00 | 3453.00 | 3502.00 | +0.98% | 662,600 |
| 2026-07-07 | 3400.00 | 3468.00 | 3391.00 | 3468.00 | +2.30% | 539,400 |
| 2026-07-06 | 3320.00 | 3400.00 | 3318.00 | 3390.00 | +2.45% | 646,300 |
| 2026-07-03 | 3350.00 | 3378.00 | 3294.00 | 3309.00 | -0.06% | 473,800 |
| 2026-07-02 | 3269.00 | 3321.00 | 3250.00 | 3311.00 | +4.75% | 675,500 |
| 2026-07-01 | 3140.00 | 3170.00 | 3119.00 | 3161.00 | -1.13% | 411,200 |
| 2026-06-30 | 3157.00 | 3243.00 | 3137.00 | 3197.00 | +1.04% | 926,800 |
| 2026-06-29 | 3160.00 | 3211.00 | 3146.00 | 3164.00 | +1.28% | 437,200 |
| 2026-06-26 | 3076.00 | 3139.00 | 3076.00 | 3124.00 | +1.76% | 521,600 |
| 2026-06-25 | 3075.00 | 3082.00 | 3009.00 | 3070.00 | -0.62% | 409,200 |
| 2026-06-24 | 3057.00 | 3107.00 | 3023.00 | 3089.00 | +1.61% | 746,400 |
| 2026-06-23 | 3040.00 | 3078.00 | 3031.00 | 3040.00 | +0.60% | 506,400 |
| 2026-06-22 | 3000.00 | 3058.00 | 2973.50 | 3022.00 | +0.80% | 536,300 |
| 2026-06-19 | 3010.00 | 3099.00 | 2995.00 | 2998.00 | -0.76% | 492,400 |
| 2026-06-18 | 2953.00 | 3038.00 | 2950.00 | 3021.00 | +2.18% | 506,100 |
| 2026-06-17 | 2963.00 | 2990.00 | 2936.50 | 2956.50 | +0.19% | 584,500 |
| 2026-06-16 | 2945.50 | 2976.50 | 2903.00 | 2951.00 | +0.37% | 546,400 |
| 2026-06-15 | 3022.00 | 3038.00 | 2917.00 | 2940.00 | -1.06% | 947,000 |
| 2026-06-12 | 3104.00 | 3128.00 | 2941.50 | 2971.50 | -3.90% | 881,600 |
| 2026-06-11 | 3140.00 | 3145.00 | 3062.00 | 3092.00 | -0.48% | 611,300 |
| 2026-06-10 | 3070.00 | 3143.00 | 3036.00 | 3107.00 | -1.21% | 699,700 |
| 2026-06-09 | 3202.00 | 3208.00 | 3111.00 | 3145.00 | -0.82% | 625,300 |
| 2026-06-08 | 3169.00 | 3225.00 | 3144.00 | 3171.00 | -1.64% | 545,500 |
| 2026-06-05 | 3218.00 | 3237.00 | 3175.00 | 3224.00 | +0.72% | 447,100 |
| 2026-06-04 | 3197.00 | 3258.00 | 3170.00 | 3201.00 | -1.51% | 570,100 |
| 2026-06-03 | 3142.00 | 3267.00 | 3125.00 | 3250.00 | +3.37% | 880,100 |
| 2026-06-02 | 3149.00 | 3171.00 | 3118.00 | 3144.00 | +0.06% | 370,700 |
| 2026-06-01 | 3102.00 | 3179.00 | 3073.00 | 3142.00 | +1.29% | 508,700 |
| 2026-05-29 | 3066.00 | 3141.00 | 3056.00 | 3102.00 | +2.38% | 638,000 |
| 2026-05-28 | 3090.00 | 3100.00 | 3005.00 | 3030.00 | -1.43% | 657,100 |
| 2026-05-27 | 3030.00 | 3074.00 | 3002.00 | 3074.00 | +1.72% | 378,900 |
| 2026-05-26 | 2996.50 | 3033.00 | 2996.50 | 3022.00 | -0.10% | 464,400 |
| 2026-05-25 | 3043.00 | 3043.00 | 2982.00 | 3025.00 | -1.27% | 657,400 |
| 2026-05-22 | 3076.00 | 3081.00 | 3041.00 | 3064.00 | -0.52% | 487,300 |
| 2026-05-21 | 3117.00 | 3146.00 | 3070.00 | 3080.00 | +1.08% | 668,600 |
| 2026-05-20 | 3112.00 | 3113.00 | 3012.00 | 3047.00 | -2.74% | 600,400 |
| 2026-05-19 | 3145.00 | 3164.00 | 3107.00 | 3133.00 | +1.39% | 882,400 |
| 2026-05-18 | 3043.00 | 3123.00 | 3035.00 | 3090.00 | +1.81% | 908,700 |
| 2026-05-15 | 2925.00 | 3046.00 | 2893.00 | 3035.00 | +2.55% | 970,400 |
| 2026-05-14 | 2980.50 | 2998.50 | 2832.00 | 2959.50 | -1.61% | 1,295,600 |
| 2026-05-13 | 2950.00 | 3026.00 | 2950.00 | 3008.00 | +1.97% | 878,100 |
| 2026-05-12 | 2947.00 | 2964.00 | 2932.00 | 2950.00 | +1.60% | 785,900 |
| 2026-05-11 | 2975.00 | 3015.00 | 2903.00 | 2903.50 | -2.42% | 859,700 |
| 2026-05-08 | 2960.00 | 2990.00 | 2878.00 | 2975.50 | +7.40% | 1,667,300 |
| 2026-05-07 | 2799.00 | 2808.00 | 2741.50 | 2770.50 | +0.78% | 777,600 |
| 2026-05-01 | 2740.00 | 2775.50 | 2736.00 | 2749.00 | -0.85% | 552,900 |
| 2026-04-30 | 2744.00 | 2808.50 | 2734.50 | 2772.50 | +1.30% | 947,100 |
| 2026-04-28 | 2721.00 | 2739.00 | 2681.50 | 2737.00 | +0.35% | 637,000 |
| 2026-04-27 | 2779.50 | 2788.50 | 2727.50 | 2727.50 | -1.82% | 751,000 |
| 2026-04-24 | 2770.50 | 2806.50 | 2760.00 | 2778.00 | -0.64% | 603,300 |
| 2026-04-23 | 2777.00 | 2821.00 | 2745.50 | 2796.00 | +1.29% | 1,261,400 |
| 2026-04-22 | 2750.00 | 2772.00 | 2735.50 | 2760.50 | +1.47% | 798,400 |
| 2026-04-21 | 2700.00 | 2752.50 | 2700.00 | 2720.50 | +1.19% | 738,400 |
| 2026-04-20 | 2710.00 | 2710.00 | 2662.00 | 2688.50 | -1.63% | 606,700 |
| 2026-04-17 | 2666.00 | 2748.50 | 2660.00 | 2733.00 | +2.51% | 900,600 |
| 2026-04-16 | 2674.50 | 2699.50 | 2656.00 | 2666.00 | +2.09% | 1,035,900 |
| 2026-04-15 | 2555.50 | 2626.50 | 2550.50 | 2611.50 | +2.19% | 421,700 |
| 2026-04-14 | 2592.50 | 2592.50 | 2549.00 | 2555.50 | +0.45% | 411,800 |
| 2026-04-13 | 2513.50 | 2557.00 | 2513.00 | 2544.00 | +0.36% | 501,500 |
| 2026-04-10 | 2550.00 | 2561.00 | 2515.00 | 2535.00 | -1.74% | 788,600 |
| 2026-04-09 | 2616.50 | 2623.50 | 2562.50 | 2580.00 | -2.09% | 774,300 |
| 2026-04-08 | 2651.00 | 2668.00 | 2612.00 | 2635.00 | +0.15% | 994,000 |
| 2026-04-07 | 2625.00 | 2663.50 | 2624.00 | 2631.00 | +0.27% | 649,000 |
| 2026-04-06 | 2572.00 | 2639.50 | 2563.50 | 2624.00 | +3.74% | 761,700 |
| 2026-04-03 | 2455.00 | 2537.00 | 2455.00 | 2529.50 | +2.00% | 608,000 |
| 2026-04-02 | 2490.00 | 2501.50 | 2463.00 | 2480.00 | -0.64% | 427,200 |
| 2026-04-01 | 2467.00 | 2501.50 | 2462.50 | 2496.00 | +1.98% | 694,000 |
| 2026-03-31 | 2433.00 | 2466.00 | 2415.50 | 2447.50 | +1.35% | 566,400 |
| 2026-03-30 | 2389.00 | 2428.00 | 2382.50 | 2415.00 | -1.27% | 651,700 |
| 2026-03-27 | 2438.00 | 2450.00 | 2424.00 | 2446.00 | +0.85% | 527,900 |
| 2026-03-26 | 2429.50 | 2445.50 | 2412.50 | 2425.50 | -1.00% | 433,100 |
| 2026-03-25 | 2461.50 | 2477.50 | 2449.50 | 2450.00 | +0.78% | 645,600 |
| 2026-03-24 | 2420.00 | 2437.00 | 2409.50 | 2431.00 | +1.86% | 548,600 |
| 2026-03-23 | 2401.00 | 2405.50 | 2370.50 | 2386.50 | -2.11% | 673,200 |
| 2026-03-19 | 2436.00 | 2454.50 | 2418.00 | 2438.00 | +0.83% | 1,325,900 |
| 2026-03-18 | 2400.00 | 2427.00 | 2394.00 | 2418.00 | +0.75% | 798,000 |
| 2026-03-17 | 2377.50 | 2414.00 | 2375.00 | 2400.00 | +0.71% | 907,200 |
| 2026-03-16 | 2354.50 | 2395.50 | 2354.50 | 2383.00 | +2.12% | 849,600 |
| 2026-03-13 | 2309.50 | 2349.00 | 2299.00 | 2333.50 | +2.12% | 907,100 |
| 2026-03-12 | 2265.00 | 2304.50 | 2260.00 | 2285.00 | -0.07% | 682,100 |
| 2026-03-11 | 2280.00 | 2304.00 | 2267.50 | 2286.50 | +0.75% | 476,300 |
| 2026-03-10 | 2270.00 | 2274.50 | 2243.50 | 2269.50 | -0.55% | 794,300 |
| 2026-03-09 | 2181.00 | 2282.00 | 2176.50 | 2282.00 | +1.26% | 1,122,900 |
| 2026-03-06 | 2181.00 | 2253.50 | 2165.00 | 2253.50 | +2.85% | 654,100 |
| 2026-03-05 | 2235.00 | 2242.50 | 2181.00 | 2191.00 | -0.43% | 400,400 |
| 2026-03-04 | 2192.00 | 2220.50 | 2178.50 | 2200.50 | +0.96% | 937,500 |
| 2026-03-03 | 2220.00 | 2220.00 | 2152.00 | 2179.50 | -2.26% | 957,800 |
| 2026-03-02 | 2220.00 | 2241.00 | 2208.00 | 2230.00 | -2.11% | 576,800 |
| 2026-02-27 | 2264.00 | 2293.50 | 2250.00 | 2278.00 | +1.70% | 880,400 |
| 2026-02-26 | 2177.50 | 2255.50 | 2167.50 | 2240.00 | +3.78% | 706,600 |
| 2026-02-25 | 2205.00 | 2217.50 | 2149.50 | 2158.50 | +0.54% | 734,000 |
| 2026-02-24 | 2201.50 | 2224.00 | 2122.00 | 2147.00 | -4.07% | 903,100 |
| 2026-02-20 | 2230.00 | 2261.50 | 2219.00 | 2238.00 | +0.49% | 660,300 |
| 2026-02-19 | 2225.50 | 2229.50 | 2196.50 | 2227.00 | +0.20% | 486,100 |
| 2026-02-18 | 2196.00 | 2223.00 | 2160.50 | 2222.50 | +2.02% | 542,300 |
| 2026-02-17 | 2210.50 | 2218.00 | 2145.00 | 2178.50 | -2.24% | 542,100 |
| 2026-02-16 | 2174.50 | 2235.00 | 2157.50 | 2228.50 | +3.22% | 963,600 |
| 2026-02-13 | 2216.00 | 2222.00 | 2127.50 | 2159.00 | -2.88% | 1,074,100 |
| 2026-02-12 | 2273.00 | 2286.00 | 2217.50 | 2223.00 | -2.90% | 958,400 |
| 2026-02-10 | 2235.00 | 2326.00 | 2223.00 | 2289.50 | +3.29% | 1,088,100 |
| 2026-02-09 | 2190.00 | 2224.00 | 2178.00 | 2216.50 | +1.40% | 1,493,300 |
| 2026-02-06 | 2323.00 | 2330.00 | 2098.00 | 2186.00 | -6.74% | 2,417,300 |
| 2026-02-05 | 2354.50 | 2394.00 | 2344.00 | 2344.00 | -0.64% | 950,400 |
| 2026-02-04 | 2440.00 | 2448.50 | 2325.50 | 2359.00 | -4.73% | 1,603,400 |
| 2026-02-03 | 2466.00 | 2502.00 | 2460.50 | 2476.00 | +0.47% | 539,600 |
| 2026-02-02 | 2489.50 | 2495.50 | 2447.00 | 2464.50 | -1.14% | 450,400 |
| 2026-01-30 | 2529.50 | 2529.50 | 2493.00 | 2493.00 | -0.20% | 354,900 |
| 2026-01-29 | 2490.00 | 2519.50 | 2465.50 | 2498.00 | -0.85% | 530,400 |
| 2026-01-28 | 2560.00 | 2566.50 | 2507.00 | 2519.50 | -2.17% | 546,600 |
| 2026-01-27 | 2599.50 | 2619.00 | 2575.00 | 2575.50 | -0.21% | 558,800 |
| 2026-01-26 | 2610.50 | 2620.00 | 2571.00 | 2581.00 | -2.18% | 407,700 |
| 2026-01-23 | 2653.50 | 2664.50 | 2635.50 | 2638.50 | +0.00% | 290,500 |
| 2026-01-22 | 2620.00 | 2641.50 | 2614.00 | 2638.50 | +0.90% | 406,500 |
| 2026-01-21 | 2620.00 | 2638.50 | 2594.00 | 2615.00 | -0.72% | 359,900 |
| 2026-01-20 | 2649.00 | 2658.00 | 2631.00 | 2634.00 | -0.15% | 301,600 |
| 2026-01-19 | 2642.00 | 2683.00 | 2629.50 | 2638.00 | -0.15% | 545,700 |
| 2026-01-16 | 2633.00 | 2659.00 | 2624.50 | 2642.00 | +0.76% | 598,500 |
| 2026-01-15 | 2646.50 | 2669.50 | 2622.00 | 2622.00 | -1.63% | 638,600 |
| 2026-01-14 | 2681.00 | 2698.00 | 2656.50 | 2665.50 | -1.46% | 755,600 |
| 2026-01-13 | 2710.00 | 2724.00 | 2693.50 | 2705.00 | -0.22% | 877,200 |
| 2026-01-09 | 2770.00 | 2773.00 | 2697.50 | 2711.00 | -2.13% | 489,800 |
| 2026-01-08 | 2719.00 | 2779.50 | 2709.00 | 2770.00 | +3.22% | 674,700 |
| 2026-01-07 | 2701.00 | 2719.00 | 2681.50 | 2683.50 | -1.97% | 679,000 |
| 2026-01-06 | 2740.00 | 2755.00 | 2723.00 | 2737.50 | +0.22% | 466,500 |
| 2026-01-05 | 2760.50 | 2780.00 | 2701.00 | 2731.50 | -1.23% | 802,500 |
| 2025-12-30 | 2810.00 | 2818.00 | 2765.50 | 2765.50 | -0.59% | 265,500 |
| 2025-12-29 | 2786.00 | 2790.00 | 2754.00 | 2782.00 | -0.04% | 332,700 |
| 2025-12-26 | 2820.00 | 2820.00 | 2767.00 | 2783.00 | -0.43% | 295,300 |
| 2025-12-25 | 2803.00 | 2808.00 | 2768.00 | 2795.00 | +0.02% | 308,500 |
| 2025-12-24 | 2805.50 | 2827.50 | 2789.00 | 2794.50 | -1.08% | 293,000 |
| 2025-12-23 | 2830.50 | 2869.00 | 2806.00 | 2825.00 | +0.48% | 412,800 |
| 2025-12-22 | 2848.50 | 2851.00 | 2784.00 | 2811.50 | -1.64% | 318,400 |
| 2025-12-19 | 2849.00 | 2866.00 | 2823.00 | 2858.50 | +0.33% | 373,200 |
| 2025-12-18 | 2828.00 | 2864.00 | 2813.50 | 2849.00 | +1.14% | 319,500 |
| 2025-12-17 | 2829.50 | 2829.50 | 2771.00 | 2817.00 | +1.51% | 387,900 |
| 2025-12-16 | 2799.00 | 2800.00 | 2751.50 | 2775.00 | -1.47% | 362,100 |
| 2025-12-15 | 2848.00 | 2872.00 | 2792.50 | 2816.50 | -0.18% | 479,700 |
| 2025-12-12 | 2848.50 | 2867.00 | 2821.50 | 2821.50 | -0.07% | 440,800 |
| 2025-12-11 | 2845.00 | 2847.00 | 2800.00 | 2823.50 | -1.22% | 295,600 |
| 2025-12-10 | 2849.50 | 2860.50 | 2823.50 | 2858.50 | +1.65% | 395,700 |
| 2025-12-09 | 2833.00 | 2837.50 | 2797.50 | 2812.00 | -0.64% | 318,800 |
| 2025-12-08 | 2817.50 | 2835.50 | 2800.50 | 2830.00 | +1.56% | 308,700 |
| 2025-12-05 | 2876.50 | 2891.00 | 2739.50 | 2786.50 | -3.13% | 687,400 |
| 2025-12-04 | 2890.00 | 2917.00 | 2872.50 | 2876.50 | +0.19% | 489,000 |
| 2025-12-03 | 2880.00 | 2899.50 | 2862.00 | 2871.00 | -0.66% | 503,200 |
| 2025-12-02 | 2863.50 | 2903.00 | 2855.50 | 2890.00 | +2.05% | 492,200 |
| 2025-12-01 | 2850.50 | 2873.00 | 2832.00 | 2832.00 | -1.43% | 290,600 |
| 2025-11-28 | 2879.50 | 2889.00 | 2858.00 | 2873.00 | +0.05% | 274,800 |
| 2025-11-27 | 2880.00 | 2906.00 | 2853.00 | 2871.50 | -1.20% | 403,800 |
| 2025-11-26 | 2871.50 | 2920.00 | 2870.00 | 2906.50 | +0.61% | 423,800 |
| 2025-11-25 | 2900.00 | 2918.50 | 2867.50 | 2889.00 | -0.02% | 508,200 |
| 2025-11-21 | 2839.00 | 2905.00 | 2835.00 | 2889.50 | +2.59% | 667,700 |
| 2025-11-20 | 2857.00 | 2868.00 | 2816.50 | 2816.50 | -1.42% | 356,800 |
| 2025-11-19 | 2780.50 | 2870.00 | 2780.50 | 2857.00 | +1.85% | 467,400 |
| 2025-11-18 | 2850.00 | 2861.00 | 2778.50 | 2805.00 | -2.06% | 416,000 |
| 2025-11-17 | 2780.00 | 2870.00 | 2776.00 | 2864.00 | +2.52% | 579,100 |
| 2025-11-14 | 2771.00 | 2821.50 | 2765.00 | 2793.50 | +1.07% | 437,500 |
| 2025-11-13 | 2834.00 | 2845.50 | 2761.00 | 2764.00 | -2.35% | 842,900 |
| 2025-11-12 | 2843.50 | 2885.00 | 2813.00 | 2830.50 | +0.07% | 794,400 |
| 2025-11-11 | 2876.00 | 2885.00 | 2807.00 | 2828.50 | -1.24% | 1,413,700 |
| 2025-11-10 | 2886.00 | 2901.00 | 2816.00 | 2864.00 | -1.33% | 1,410,000 |
| 2025-11-07 | 2740.00 | 2994.50 | 2730.00 | 2902.50 | +5.97% | 1,694,100 |
| 2025-11-06 | 2770.00 | 2780.00 | 2737.50 | 2739.00 | -0.04% | 699,100 |
| 2025-11-05 | 2705.00 | 2760.00 | 2685.00 | 2740.00 | +0.96% | 798,000 |
| 2025-11-04 | 2750.00 | 2754.50 | 2714.00 | 2714.00 | -2.43% | 559,500 |
| 2025-10-31 | 2756.00 | 2796.00 | 2744.00 | 2781.50 | +2.04% | 497,600 |
| 2025-10-30 | 2702.50 | 2754.50 | 2702.50 | 2726.00 | +0.83% | 481,300 |
| 2025-10-29 | 2726.00 | 2726.00 | 2670.50 | 2703.50 | -1.04% | 501,300 |
| 2025-10-28 | 2735.00 | 2750.00 | 2723.50 | 2732.00 | -0.16% | 516,000 |
| 2025-10-27 | 2719.50 | 2764.00 | 2717.00 | 2736.50 | +0.40% | 540,800 |
| 2025-10-24 | 2722.00 | 2737.00 | 2705.00 | 2725.50 | -0.09% | 530,500 |
| 2025-10-23 | 2721.50 | 2748.00 | 2711.00 | 2728.00 | -0.15% | 312,900 |
| 2025-10-22 | 2694.00 | 2738.00 | 2684.00 | 2732.00 | +1.34% | 745,400 |
| 2025-10-21 | 2658.00 | 2706.00 | 2653.50 | 2696.00 | +0.33% | 737,100 |
| 2025-10-20 | 2690.00 | 2701.50 | 2653.00 | 2687.00 | +1.07% | 518,100 |
| 2025-10-17 | 2671.00 | 2680.00 | 2654.50 | 2658.50 | +0.02% | 404,500 |
| 2025-10-16 | 2669.50 | 2680.50 | 2644.00 | 2658.00 | -0.64% | 423,500 |
| 2025-10-15 | 2622.50 | 2700.00 | 2615.00 | 2675.00 | +3.18% | 903,100 |
| 2025-10-14 | 2586.50 | 2606.50 | 2572.50 | 2592.50 | -1.33% | 528,300 |
| 2025-10-10 | 2590.00 | 2642.50 | 2575.50 | 2627.50 | +0.77% | 533,500 |
| 2025-10-09 | 2605.00 | 2631.50 | 2588.50 | 2607.50 | +0.17% | 361,900 |
| 2025-10-08 | 2610.00 | 2629.50 | 2590.00 | 2603.00 | -0.19% | 467,500 |
| 2025-10-07 | 2600.00 | 2639.00 | 2587.50 | 2608.00 | +1.44% | 591,000 |
| 2025-10-06 | 2597.00 | 2599.50 | 2550.00 | 2571.00 | +0.88% | 586,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+8.53%). Pire mois : Févr (-10.53%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Internet Initiative Japan Inc. (3774.T) ?
3636.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 3774.T ?
Plus haut à 3728.00 et plus bas à 2098.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Internet Initiative Japan Inc. ?
Historiquement, le mois le plus fort de 3774.T a été Oct (moyenne +8.53%) et le plus faible Févr (moyenne -10.53%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.