Comparing Back to the side-by-side chart ↗
INFRONEER Holdings Inc. (5076.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2270.00 | 2303.00 | 2255.00 | 2300.50 | +2.68% | 1,854,900 |
| 2026-10-15 | 2241.50 | 2265.50 | 2233.00 | 2240.50 | -1.69% | 2,663,200 |
| 2026-10-14 | 2300.50 | 2312.00 | 2261.50 | 2279.00 | -0.39% | 1,688,700 |
| 2026-10-13 | 2253.50 | 2302.50 | 2238.00 | 2288.00 | +2.14% | 2,561,500 |
| 2026-10-09 | 2260.00 | 2272.50 | 2223.00 | 2240.00 | -0.88% | 2,140,100 |
| 2026-10-08 | 2332.00 | 2333.00 | 2243.50 | 2260.00 | -3.15% | 3,410,100 |
| 2026-10-07 | 2320.00 | 2367.00 | 2303.50 | 2333.50 | +0.65% | 2,836,800 |
| 2026-10-06 | 2325.00 | 2375.50 | 2307.00 | 2318.50 | -0.49% | 4,742,500 |
| 2026-10-05 | 2296.00 | 2366.00 | 2285.00 | 2330.00 | -13.56% | 10,031,800 |
| 2026-10-02 | 2732.00 | 2752.00 | 2691.00 | 2695.50 | -2.12% | 1,412,900 |
| 2026-10-01 | 2806.00 | 2806.00 | 2694.50 | 2754.00 | -0.40% | 1,908,000 |
| 2026-09-30 | 2746.00 | 2774.50 | 2734.50 | 2765.00 | +1.23% | 1,259,900 |
| 2026-09-29 | 2811.00 | 2813.50 | 2729.00 | 2731.50 | -5.06% | 1,520,700 |
| 2026-09-28 | 2928.00 | 2935.00 | 2877.00 | 2877.00 | -0.69% | 1,541,300 |
| 2026-09-25 | 2920.00 | 2928.00 | 2878.50 | 2897.00 | -0.55% | 1,135,500 |
| 2026-09-24 | 2900.00 | 2919.00 | 2861.00 | 2913.00 | +0.15% | 1,493,400 |
| 2026-09-18 | 2876.50 | 2908.50 | 2850.00 | 2908.50 | +1.54% | 2,649,100 |
| 2026-09-17 | 2875.00 | 2905.00 | 2862.00 | 2864.50 | +0.16% | 1,135,600 |
| 2026-09-16 | 2827.00 | 2874.00 | 2825.00 | 2860.00 | +1.60% | 1,477,600 |
| 2026-09-15 | 2822.00 | 2832.00 | 2785.00 | 2815.00 | -1.21% | 1,305,700 |
| 2026-09-14 | 2797.00 | 2849.50 | 2784.00 | 2849.50 | +2.94% | 1,816,300 |
| 2026-09-11 | 2725.50 | 2798.00 | 2719.50 | 2768.00 | +0.07% | 1,612,400 |
| 2026-09-10 | 2812.00 | 2817.00 | 2750.00 | 2766.00 | -1.21% | 1,667,700 |
| 2026-09-09 | 2749.00 | 2804.00 | 2741.50 | 2800.00 | +1.87% | 1,534,700 |
| 2026-09-08 | 2765.00 | 2798.00 | 2748.50 | 2748.50 | -0.60% | 962,100 |
| 2026-09-07 | 2760.00 | 2783.00 | 2751.50 | 2765.00 | +0.95% | 931,300 |
| 2026-09-04 | 2750.50 | 2754.50 | 2710.50 | 2739.00 | -0.60% | 1,285,700 |
| 2026-09-03 | 2822.50 | 2849.00 | 2755.50 | 2755.50 | -3.30% | 1,846,100 |
| 2026-09-02 | 2940.50 | 2944.00 | 2825.50 | 2849.50 | -2.48% | 2,170,400 |
| 2026-09-01 | 2852.50 | 2923.00 | 2843.00 | 2922.00 | +2.35% | 1,300,700 |
| 2026-08-31 | 2840.00 | 2872.00 | 2827.00 | 2855.00 | -0.10% | 1,523,700 |
| 2026-08-28 | 2839.50 | 2880.50 | 2815.50 | 2858.00 | +0.60% | 1,330,000 |
| 2026-08-27 | 2815.00 | 2841.00 | 2796.50 | 2841.00 | +1.46% | 958,700 |
| 2026-08-26 | 2772.00 | 2819.50 | 2765.00 | 2800.00 | +1.12% | 957,900 |
| 2026-08-25 | 2810.00 | 2824.00 | 2763.00 | 2769.00 | +0.14% | 958,200 |
| 2026-08-24 | 2760.00 | 2799.50 | 2746.50 | 2765.00 | +0.36% | 1,311,900 |
| 2026-08-21 | 2715.00 | 2755.00 | 2706.50 | 2755.00 | +0.36% | 1,225,000 |
| 2026-08-20 | 2662.00 | 2754.50 | 2660.00 | 2745.00 | +3.53% | 1,879,800 |
| 2026-08-19 | 2763.50 | 2770.00 | 2651.50 | 2651.50 | -4.81% | 2,338,600 |
| 2026-08-18 | 2830.00 | 2847.50 | 2772.00 | 2785.50 | -1.24% | 1,553,500 |
| 2026-08-17 | 2860.00 | 2868.00 | 2805.00 | 2820.50 | -0.62% | 1,113,000 |
| 2026-08-14 | 2744.00 | 2838.50 | 2737.50 | 2838.00 | +3.43% | 1,955,700 |
| 2026-08-13 | 2724.00 | 2780.00 | 2711.00 | 2744.00 | +2.01% | 1,942,200 |
| 2026-08-12 | 2658.00 | 2692.50 | 2621.50 | 2690.00 | +2.18% | 1,649,300 |
| 2026-08-10 | 2663.50 | 2721.00 | 2632.50 | 2632.50 | +0.73% | 2,446,300 |
| 2026-08-07 | 2550.00 | 2780.00 | 2534.50 | 2613.50 | +2.53% | 5,204,000 |
| 2026-08-06 | 2525.00 | 2561.00 | 2510.00 | 2549.00 | +0.06% | 1,417,700 |
| 2026-08-05 | 2525.50 | 2549.50 | 2517.00 | 2547.50 | +0.59% | 1,552,600 |
| 2026-08-04 | 2550.00 | 2579.50 | 2524.50 | 2532.50 | -1.50% | 1,254,600 |
| 2026-08-03 | 2594.00 | 2602.00 | 2496.00 | 2571.00 | -1.00% | 1,777,300 |
| 2026-07-31 | 2609.50 | 2633.00 | 2541.50 | 2597.00 | +0.54% | 2,474,100 |
| 2026-07-30 | 2602.50 | 2637.00 | 2569.00 | 2583.00 | -1.97% | 1,712,900 |
| 2026-07-29 | 2712.50 | 2718.00 | 2606.00 | 2635.00 | -2.86% | 1,665,000 |
| 2026-07-28 | 2796.00 | 2808.00 | 2686.50 | 2712.50 | -4.22% | 1,883,000 |
| 2026-07-27 | 2822.00 | 2843.00 | 2776.00 | 2832.00 | +1.49% | 739,300 |
| 2026-07-24 | 2820.00 | 2829.50 | 2777.00 | 2790.50 | -1.48% | 1,351,000 |
| 2026-07-23 | 2836.00 | 2837.00 | 2808.50 | 2832.50 | -0.12% | 1,238,600 |
| 2026-07-22 | 2840.00 | 2860.50 | 2817.50 | 2836.00 | -0.28% | 1,061,100 |
| 2026-07-21 | 2792.00 | 2849.50 | 2772.00 | 2844.00 | +2.69% | 1,215,100 |
| 2026-07-17 | 2801.00 | 2812.00 | 2724.00 | 2769.50 | -1.58% | 2,658,100 |
| 2026-07-16 | 2860.00 | 2876.00 | 2805.50 | 2814.00 | -3.48% | 1,297,800 |
| 2026-07-15 | 2825.50 | 2924.00 | 2818.50 | 2915.50 | +4.57% | 2,060,800 |
| 2026-07-14 | 2800.00 | 2805.50 | 2740.00 | 2788.00 | -0.55% | 1,716,200 |
| 2026-07-13 | 2857.50 | 2892.00 | 2803.50 | 2803.50 | -1.44% | 1,407,300 |
| 2026-07-10 | 2883.00 | 2963.00 | 2827.50 | 2844.50 | -2.17% | 2,266,200 |
| 2026-07-09 | 2885.00 | 2940.00 | 2862.00 | 2907.50 | +1.17% | 2,205,800 |
| 2026-07-08 | 2790.00 | 2905.00 | 2751.00 | 2874.00 | +3.77% | 2,202,900 |
| 2026-07-07 | 2812.00 | 2855.50 | 2748.50 | 2769.50 | -0.25% | 1,695,800 |
| 2026-07-06 | 2716.50 | 2776.50 | 2700.50 | 2776.50 | +3.45% | 1,254,900 |
| 2026-07-03 | 2689.50 | 2698.00 | 2649.00 | 2684.00 | +0.24% | 1,140,800 |
| 2026-07-02 | 2634.50 | 2704.50 | 2626.50 | 2677.50 | +1.65% | 1,412,600 |
| 2026-07-01 | 2677.00 | 2699.50 | 2634.00 | 2634.00 | -1.59% | 1,445,600 |
| 2026-06-30 | 2704.50 | 2730.50 | 2668.50 | 2676.50 | -0.46% | 1,213,400 |
| 2026-06-29 | 2711.00 | 2733.00 | 2665.50 | 2689.00 | -0.81% | 1,331,400 |
| 2026-06-26 | 2715.50 | 2742.00 | 2681.00 | 2711.00 | +0.26% | 917,800 |
| 2026-06-25 | 2717.50 | 2723.00 | 2648.00 | 2704.00 | +1.33% | 1,220,900 |
| 2026-06-24 | 2662.00 | 2692.00 | 2651.00 | 2668.50 | -0.48% | 1,960,100 |
| 2026-06-23 | 2801.00 | 2822.00 | 2670.50 | 2681.50 | -3.97% | 1,874,800 |
| 2026-06-22 | 2728.00 | 2798.00 | 2702.00 | 2792.50 | +2.10% | 1,513,500 |
| 2026-06-19 | 2758.00 | 2790.00 | 2723.00 | 2735.00 | -1.23% | 1,798,700 |
| 2026-06-18 | 2709.50 | 2788.00 | 2698.50 | 2769.00 | +2.20% | 1,690,300 |
| 2026-06-17 | 2675.00 | 2736.50 | 2668.00 | 2709.50 | +1.92% | 1,706,900 |
| 2026-06-16 | 2728.00 | 2737.00 | 2647.50 | 2658.50 | -2.12% | 1,674,000 |
| 2026-06-15 | 2632.50 | 2728.50 | 2614.00 | 2716.00 | +5.83% | 2,197,200 |
| 2026-06-12 | 2631.00 | 2661.50 | 2559.00 | 2566.50 | -1.29% | 1,933,800 |
| 2026-06-11 | 2516.00 | 2600.00 | 2516.00 | 2600.00 | -0.17% | 2,000,900 |
| 2026-06-10 | 2562.50 | 2631.50 | 2560.00 | 2604.50 | +1.15% | 1,659,200 |
| 2026-06-09 | 2603.50 | 2635.00 | 2558.00 | 2575.00 | +1.40% | 2,728,300 |
| 2026-06-08 | 2530.00 | 2555.50 | 2508.00 | 2539.50 | -0.24% | 2,230,100 |
| 2026-06-05 | 2530.00 | 2570.00 | 2500.50 | 2545.50 | +2.64% | 2,675,200 |
| 2026-06-04 | 2429.00 | 2506.50 | 2396.50 | 2480.00 | +2.56% | 1,959,300 |
| 2026-06-03 | 2404.00 | 2444.50 | 2387.00 | 2418.00 | -0.12% | 1,646,300 |
| 2026-06-02 | 2421.00 | 2430.00 | 2369.50 | 2421.00 | +0.00% | 1,724,400 |
| 2026-06-01 | 2433.00 | 2441.00 | 2405.00 | 2421.00 | -1.26% | 1,550,600 |
| 2026-05-29 | 2451.50 | 2485.00 | 2433.50 | 2452.00 | +2.10% | 2,398,400 |
| 2026-05-28 | 2401.50 | 2431.00 | 2373.00 | 2401.50 | +0.90% | 1,383,600 |
| 2026-05-27 | 2393.00 | 2401.50 | 2343.50 | 2380.00 | -0.40% | 1,225,500 |
| 2026-05-26 | 2350.50 | 2399.00 | 2341.50 | 2389.50 | +1.59% | 1,172,900 |
| 2026-05-25 | 2358.00 | 2408.00 | 2350.00 | 2352.00 | +0.47% | 1,546,500 |
| 2026-05-22 | 2379.00 | 2393.50 | 2333.50 | 2341.00 | -1.33% | 1,326,800 |
| 2026-05-21 | 2364.50 | 2394.00 | 2324.50 | 2372.50 | +1.45% | 1,705,300 |
| 2026-05-20 | 2473.50 | 2500.00 | 2329.00 | 2338.50 | -5.36% | 2,663,700 |
| 2026-05-19 | 2545.00 | 2570.00 | 2471.00 | 2471.00 | -2.62% | 2,196,900 |
| 2026-05-18 | 2500.00 | 2571.50 | 2431.00 | 2537.50 | +2.03% | 5,149,300 |
| 2026-05-15 | 2388.00 | 2487.00 | 2354.00 | 2487.00 | +6.37% | 5,006,900 |
| 2026-05-14 | 2399.00 | 2404.00 | 2311.50 | 2338.00 | -2.34% | 3,197,200 |
| 2026-05-13 | 2410.00 | 2433.00 | 2266.50 | 2394.00 | +0.21% | 6,848,700 |
| 2026-05-12 | 2354.00 | 2421.50 | 2308.50 | 2389.00 | +2.31% | 3,553,200 |
| 2026-05-11 | 2295.00 | 2369.50 | 2280.00 | 2335.00 | +2.77% | 3,557,200 |
| 2026-05-08 | 2165.00 | 2276.50 | 2137.00 | 2272.00 | +5.40% | 6,392,100 |
| 2026-05-07 | 2143.00 | 2166.00 | 2125.50 | 2155.50 | +1.51% | 2,203,300 |
| 2026-05-01 | 2141.00 | 2146.00 | 2103.00 | 2123.50 | -0.38% | 1,929,900 |
| 2026-04-30 | 2125.50 | 2147.00 | 2098.00 | 2131.50 | -0.77% | 2,184,800 |
| 2026-04-28 | 2089.00 | 2150.00 | 2074.50 | 2148.00 | +3.77% | 2,252,500 |
| 2026-04-27 | 2060.00 | 2092.00 | 2031.50 | 2070.00 | -0.24% | 1,269,400 |
| 2026-04-24 | 2106.00 | 2111.50 | 2060.00 | 2075.00 | -1.21% | 1,279,800 |
| 2026-04-23 | 2072.50 | 2103.50 | 2054.00 | 2100.50 | +1.30% | 1,545,200 |
| 2026-04-22 | 2099.50 | 2104.00 | 2070.00 | 2073.50 | -1.05% | 1,136,300 |
| 2026-04-21 | 2091.50 | 2107.00 | 2088.50 | 2095.50 | -0.40% | 1,256,500 |
| 2026-04-20 | 2085.00 | 2112.00 | 2079.00 | 2104.00 | +1.79% | 1,283,500 |
| 2026-04-17 | 2057.50 | 2076.50 | 2037.00 | 2067.00 | -1.34% | 1,975,800 |
| 2026-04-16 | 2089.00 | 2101.50 | 2081.00 | 2095.00 | -0.21% | 1,442,400 |
| 2026-04-15 | 2089.50 | 2114.50 | 2087.50 | 2099.50 | +0.70% | 3,013,100 |
| 2026-04-14 | 2138.00 | 2138.00 | 2080.50 | 2085.00 | -0.62% | 3,736,400 |
| 2026-04-13 | 2113.00 | 2133.00 | 2094.50 | 2098.00 | -2.03% | 1,872,900 |
| 2026-04-10 | 2175.50 | 2178.00 | 2129.00 | 2141.50 | -1.36% | 1,850,000 |
| 2026-04-09 | 2220.50 | 2229.00 | 2165.50 | 2171.00 | -5.75% | 2,418,800 |
| 2026-04-08 | 2299.50 | 2311.50 | 2266.00 | 2303.50 | +4.16% | 1,743,100 |
| 2026-04-07 | 2215.00 | 2224.00 | 2198.00 | 2211.50 | +0.25% | 746,700 |
| 2026-04-06 | 2248.00 | 2252.00 | 2206.00 | 2206.00 | -2.17% | 800,500 |
| 2026-04-03 | 2250.00 | 2274.00 | 2243.50 | 2255.00 | +1.62% | 764,900 |
| 2026-04-02 | 2282.00 | 2294.00 | 2210.00 | 2219.00 | -1.49% | 1,590,500 |
| 2026-04-01 | 2237.50 | 2252.50 | 2201.00 | 2252.50 | +4.40% | 1,395,500 |
| 2026-03-31 | 2170.00 | 2186.00 | 2127.00 | 2157.50 | -0.96% | 1,605,900 |
| 2026-03-30 | 2101.00 | 2186.00 | 2083.00 | 2178.50 | -4.58% | 2,033,500 |
| 2026-03-27 | 2276.00 | 2295.00 | 2252.00 | 2283.00 | -0.59% | 1,796,400 |
| 2026-03-26 | 2322.00 | 2325.50 | 2277.50 | 2296.50 | -1.10% | 1,279,400 |
| 2026-03-25 | 2345.00 | 2345.00 | 2312.00 | 2322.00 | +1.09% | 1,390,600 |
| 2026-03-24 | 2314.00 | 2314.00 | 2266.00 | 2297.00 | +2.68% | 1,481,700 |
| 2026-03-23 | 2270.00 | 2300.00 | 2208.00 | 2237.00 | -3.20% | 2,000,100 |
| 2026-03-19 | 2365.00 | 2369.50 | 2311.00 | 2311.00 | -3.97% | 1,268,100 |
| 2026-03-18 | 2355.50 | 2406.50 | 2333.50 | 2406.50 | +3.55% | 1,175,700 |
| 2026-03-17 | 2323.00 | 2343.00 | 2309.50 | 2324.00 | +1.40% | 736,500 |
| 2026-03-16 | 2275.00 | 2298.00 | 2271.50 | 2292.00 | +0.22% | 955,800 |
| 2026-03-13 | 2265.00 | 2311.50 | 2264.00 | 2287.00 | -1.72% | 2,520,000 |
| 2026-03-12 | 2369.00 | 2369.00 | 2316.50 | 2327.00 | -2.23% | 1,648,200 |
| 2026-03-11 | 2403.00 | 2435.00 | 2378.00 | 2380.00 | +0.63% | 1,767,200 |
| 2026-03-10 | 2365.00 | 2382.50 | 2338.00 | 2365.00 | +1.63% | 1,700,500 |
| 2026-03-09 | 2280.00 | 2337.50 | 2271.00 | 2327.00 | -4.24% | 2,191,500 |
| 2026-03-06 | 2376.50 | 2430.00 | 2368.00 | 2430.00 | +0.14% | 1,592,900 |
| 2026-03-05 | 2470.00 | 2480.50 | 2405.00 | 2426.50 | +1.29% | 1,754,500 |
| 2026-03-04 | 2375.00 | 2418.50 | 2312.50 | 2395.50 | -3.21% | 2,819,000 |
| 2026-03-03 | 2550.00 | 2550.00 | 2470.00 | 2475.00 | -3.13% | 1,760,600 |
| 2026-03-02 | 2546.00 | 2565.50 | 2503.00 | 2555.00 | -2.44% | 1,672,500 |
| 2026-02-27 | 2567.50 | 2622.50 | 2548.00 | 2619.00 | +2.77% | 1,647,800 |
| 2026-02-26 | 2532.50 | 2570.50 | 2525.50 | 2548.50 | -0.12% | 1,531,100 |
| 2026-02-25 | 2574.00 | 2585.50 | 2543.00 | 2551.50 | -1.88% | 1,391,300 |
| 2026-02-24 | 2601.00 | 2612.00 | 2536.50 | 2600.50 | +1.32% | 1,756,200 |
| 2026-02-20 | 2631.50 | 2633.50 | 2538.00 | 2566.50 | -3.21% | 2,640,400 |
| 2026-02-19 | 2664.00 | 2664.50 | 2616.00 | 2651.50 | -0.47% | 1,459,000 |
| 2026-02-18 | 2643.00 | 2670.50 | 2607.50 | 2664.00 | +2.15% | 1,348,900 |
| 2026-02-17 | 2584.00 | 2621.00 | 2567.50 | 2608.00 | +1.66% | 1,411,700 |
| 2026-02-16 | 2582.00 | 2597.00 | 2514.50 | 2565.50 | +0.12% | 3,319,900 |
| 2026-02-13 | 2624.50 | 2652.00 | 2550.50 | 2562.50 | -1.25% | 4,126,400 |
| 2026-02-12 | 2674.00 | 2674.50 | 2560.50 | 2595.00 | -2.00% | 4,131,500 |
| 2026-02-10 | 2738.00 | 2785.00 | 2600.00 | 2648.00 | -0.24% | 11,472,200 |
| 2026-02-09 | 2583.00 | 2654.50 | 2552.00 | 2654.50 | +4.71% | 3,172,100 |
| 2026-02-06 | 2494.50 | 2544.50 | 2480.00 | 2535.00 | +1.83% | 2,370,700 |
| 2026-02-05 | 2440.00 | 2493.00 | 2410.50 | 2489.50 | +2.20% | 1,865,400 |
| 2026-02-04 | 2437.00 | 2454.00 | 2409.00 | 2436.00 | +0.79% | 1,349,100 |
| 2026-02-03 | 2361.00 | 2420.00 | 2355.50 | 2417.00 | +4.27% | 1,482,500 |
| 2026-02-02 | 2342.00 | 2371.00 | 2313.00 | 2318.00 | +0.09% | 1,910,400 |
| 2026-01-30 | 2333.50 | 2348.00 | 2295.00 | 2316.00 | -0.37% | 1,124,700 |
| 2026-01-29 | 2300.00 | 2324.50 | 2256.00 | 2324.50 | +0.96% | 1,303,200 |
| 2026-01-28 | 2319.00 | 2326.50 | 2288.50 | 2302.50 | -1.05% | 1,262,100 |
| 2026-01-27 | 2301.00 | 2334.50 | 2290.50 | 2327.00 | +1.17% | 1,103,100 |
| 2026-01-26 | 2322.50 | 2357.50 | 2293.00 | 2300.00 | -0.84% | 1,805,500 |
| 2026-01-23 | 2297.00 | 2322.00 | 2289.00 | 2319.50 | +1.33% | 1,053,300 |
| 2026-01-22 | 2314.00 | 2319.00 | 2285.00 | 2289.00 | +0.22% | 1,095,500 |
| 2026-01-21 | 2253.00 | 2305.50 | 2248.00 | 2284.00 | -0.31% | 1,097,700 |
| 2026-01-20 | 2306.50 | 2309.00 | 2276.50 | 2291.00 | -0.63% | 992,200 |
| 2026-01-19 | 2303.50 | 2324.00 | 2266.00 | 2305.50 | -0.80% | 1,138,400 |
| 2026-01-16 | 2280.00 | 2336.00 | 2272.00 | 2324.00 | +1.04% | 1,214,300 |
| 2026-01-15 | 2251.00 | 2304.50 | 2250.50 | 2300.00 | +1.88% | 1,290,800 |
| 2026-01-14 | 2285.00 | 2295.00 | 2256.00 | 2257.50 | -0.38% | 1,799,000 |
| 2026-01-13 | 2268.00 | 2283.50 | 2244.00 | 2266.00 | +1.23% | 1,587,700 |
| 2026-01-09 | 2206.50 | 2247.00 | 2192.00 | 2238.50 | +1.22% | 1,389,000 |
| 2026-01-08 | 2205.00 | 2241.00 | 2200.50 | 2211.50 | +0.18% | 1,302,400 |
| 2026-01-07 | 2201.50 | 2217.00 | 2177.50 | 2207.50 | -0.92% | 1,204,100 |
| 2026-01-06 | 2195.00 | 2228.00 | 2190.50 | 2228.00 | +2.55% | 1,700,300 |
| 2026-01-05 | 2170.00 | 2187.00 | 2155.00 | 2172.50 | +1.61% | 1,320,400 |
| 2025-12-30 | 2154.00 | 2164.00 | 2138.00 | 2138.00 | +0.00% | 1,240,800 |
| 2025-12-29 | 2130.00 | 2151.50 | 2122.00 | 2138.00 | +0.28% | 1,168,100 |
| 2025-12-26 | 2140.00 | 2155.00 | 2121.00 | 2132.00 | -0.12% | 795,900 |
| 2025-12-25 | 2133.00 | 2134.50 | 2118.00 | 2134.50 | +0.64% | 627,100 |
| 2025-12-24 | 2101.00 | 2152.00 | 2094.00 | 2121.00 | +2.24% | 1,826,900 |
| 2025-12-23 | 2062.00 | 2082.50 | 2057.50 | 2074.50 | -0.12% | 887,200 |
| 2025-12-22 | 2104.50 | 2109.50 | 2066.00 | 2077.00 | -1.28% | 1,122,200 |
| 2025-12-19 | 2086.50 | 2112.00 | 2074.00 | 2104.00 | +2.04% | 1,820,400 |
| 2025-12-18 | 2073.00 | 2073.00 | 2042.00 | 2062.00 | +0.15% | 1,348,600 |
| 2025-12-17 | 2061.00 | 2072.50 | 2033.50 | 2059.00 | +0.73% | 1,188,400 |
| 2025-12-16 | 2099.00 | 2102.50 | 2044.00 | 2044.00 | -1.90% | 2,603,500 |
| 2025-12-15 | 2068.50 | 2087.50 | 2047.50 | 2083.50 | +1.81% | 1,267,500 |
| 2025-12-12 | 2053.50 | 2054.50 | 2037.00 | 2046.50 | +0.52% | 1,067,800 |
| 2025-12-11 | 2063.00 | 2076.00 | 2022.00 | 2036.00 | -0.39% | 1,545,600 |
| 2025-12-10 | 2064.00 | 2074.00 | 2029.50 | 2044.00 | +0.64% | 1,449,400 |
| 2025-12-09 | 2023.50 | 2046.50 | 2005.00 | 2031.00 | +1.04% | 1,505,500 |
| 2025-12-08 | 2006.00 | 2019.50 | 1981.00 | 2010.00 | +3.72% | 1,486,600 |
| 2025-12-05 | 1987.00 | 1993.00 | 1938.00 | 1938.00 | -1.50% | 1,215,900 |
| 2025-12-04 | 1970.00 | 1992.00 | 1957.50 | 1967.50 | -0.61% | 958,500 |
| 2025-12-03 | 1941.00 | 1979.50 | 1937.00 | 1979.50 | +1.02% | 962,900 |
| 2025-12-02 | 1954.00 | 1965.50 | 1937.50 | 1959.50 | -0.31% | 996,800 |
| 2025-12-01 | 1992.00 | 2005.00 | 1953.00 | 1965.50 | -1.99% | 1,598,600 |
| 2025-11-28 | 1993.50 | 2018.50 | 1988.00 | 2005.50 | +0.25% | 1,494,100 |
| 2025-11-27 | 2018.00 | 2034.50 | 1995.00 | 2000.50 | -1.31% | 1,321,200 |
| 2025-11-26 | 1971.50 | 2035.00 | 1969.00 | 2027.00 | +5.46% | 3,046,700 |
| 2025-11-25 | 1943.00 | 1946.00 | 1910.50 | 1922.00 | +0.84% | 1,376,600 |
| 2025-11-21 | 1883.00 | 1925.00 | 1881.00 | 1906.00 | +1.25% | 3,027,200 |
| 2025-11-20 | 1900.00 | 1931.50 | 1882.50 | 1882.50 | -0.66% | 2,444,200 |
| 2025-11-19 | 1853.50 | 1896.00 | 1840.00 | 1895.00 | +2.65% | 1,995,200 |
| 2025-11-18 | 1882.00 | 1896.00 | 1837.50 | 1846.00 | -1.26% | 1,870,600 |
| 2025-11-17 | 1919.00 | 1942.50 | 1865.00 | 1869.50 | -2.60% | 4,236,700 |
| 2025-11-14 | 1780.50 | 1958.00 | 1768.00 | 1919.50 | +6.28% | 7,297,700 |
| 2025-11-13 | 1810.00 | 1827.00 | 1796.00 | 1806.00 | +0.33% | 1,630,600 |
| 2025-11-12 | 1775.00 | 1813.50 | 1768.50 | 1800.00 | +1.52% | 1,813,100 |
| 2025-11-11 | 1756.00 | 1776.00 | 1739.50 | 1773.00 | +0.23% | 1,667,500 |
| 2025-11-10 | 1750.00 | 1774.00 | 1744.50 | 1769.00 | +1.20% | 1,365,300 |
| 2025-11-07 | 1725.00 | 1753.50 | 1722.50 | 1748.00 | +0.81% | 1,543,300 |
| 2025-11-06 | 1710.00 | 1738.00 | 1692.00 | 1734.00 | +2.48% | 2,010,000 |
| 2025-11-05 | 1647.00 | 1692.00 | 1629.00 | 1692.00 | +2.42% | 1,580,000 |
| 2025-11-04 | 1635.00 | 1667.50 | 1632.50 | 1652.00 | -0.06% | 1,262,000 |
| 2025-10-31 | 1683.00 | 1686.50 | 1650.50 | 1653.00 | -0.84% | 1,634,900 |
| 2025-10-30 | 1657.50 | 1668.00 | 1646.50 | 1667.00 | +0.79% | 878,000 |
| 2025-10-29 | 1675.00 | 1675.00 | 1645.50 | 1654.00 | -0.24% | 1,043,700 |
| 2025-10-28 | 1688.50 | 1710.00 | 1657.50 | 1658.00 | -1.81% | 2,309,900 |
| 2025-10-27 | 1699.00 | 1699.00 | 1682.00 | 1688.50 | -0.18% | 1,176,300 |
| 2025-10-24 | 1700.00 | 1705.50 | 1681.50 | 1691.50 | +0.09% | 955,100 |
| 2025-10-23 | 1657.50 | 1690.00 | 1653.00 | 1690.00 | +1.32% | 1,012,200 |
| 2025-10-22 | 1648.00 | 1676.00 | 1638.00 | 1668.00 | +2.11% | 1,448,700 |
| 2025-10-21 | 1669.00 | 1669.00 | 1633.50 | 1633.50 | -1.51% | 1,693,700 |
| 2025-10-20 | 1666.00 | 1674.50 | 1644.50 | 1658.50 | +0.21% | 999,400 |
| 2025-10-17 | 1646.00 | 1655.00 | 1633.00 | 1655.00 | +1.38% | 1,377,700 |
| 2025-10-16 | 1665.00 | 1681.00 | 1632.00 | 1632.50 | -1.54% | 1,856,300 |
| 2025-10-15 | 1637.00 | 1666.00 | 1635.00 | 1658.00 | +1.56% | 2,022,300 |
| 2025-10-14 | 1678.00 | 1689.00 | 1623.00 | 1632.50 | -3.86% | 3,218,400 |
| 2025-10-10 | 1738.50 | 1742.50 | 1691.00 | 1698.00 | -3.08% | 2,105,600 |
| 2025-10-09 | 1736.00 | 1754.50 | 1727.00 | 1752.00 | +0.92% | 2,068,600 |
| 2025-10-08 | 1716.00 | 1742.50 | 1712.00 | 1736.00 | +0.81% | 2,006,300 |
| 2025-10-07 | 1709.00 | 1729.50 | 1691.50 | 1722.00 | +1.62% | 2,670,400 |
| 2025-10-06 | 1706.50 | 1723.50 | 1680.50 | 1694.50 | +1.68% | 2,419,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+21.40%). Worst month: Mar (-6.40%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is INFRONEER Holdings Inc.'s (5076.T) latest close?
2300.50 on 2026-10-16, from the Closelook data lake's daily price record.
What is 5076.T's 52-week high and low?
2963.00 high and 1629.00 low over the trailing 52 weeks, as of 2026-10-16.
What is INFRONEER Holdings Inc.'s strongest and weakest month historically?
Historically, 5076.T's strongest calendar month has been Nov (average +21.40%) and its weakest Mar (average -6.40%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.