Internet Initiative Japan ADR

IIJIY
🏛️ usa →
34.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-23 39.34 40.62 39.34 40.62 0.0M
2021-12-22 40.00 40.00 40.00 40.00 0.0M
2021-12-21 39.85 40.40 39.85 40.40 0.0M
2021-12-20 40.40 40.40 40.40 40.40 0.0M
2021-12-17 40.58 40.80 40.58 40.80 0.0M
2021-12-16 40.49 41.41 40.49 41.41 0.0M
2021-12-15 39.86 39.86 39.86 39.86 0.0M
2021-12-14 41.73 41.73 41.73 41.73 0.0M
2021-12-13 43.00 43.00 43.00 43.00 0.0M
2021-12-10 43.60 43.60 43.40 43.40 0.0M
2021-12-03 41.37 41.50 41.37 41.50 0.0M
2021-12-02 41.35 41.35 40.85 41.19 0.0M
2021-11-29 42.98 42.98 42.71 42.71 0.0M
2021-11-26 41.43 41.43 41.43 41.43 0.0M
2021-11-24 41.37 41.37 41.37 41.37 0.0M
2021-11-22 41.45 42.10 41.45 42.10 0.0M
2021-11-19 40.60 40.60 40.60 40.60 0.0M
2021-11-18 42.05 42.34 42.05 42.34 0.0M
2021-11-15 42.82 42.82 42.82 42.82 0.0M
2021-11-12 42.00 42.98 42.00 42.98 0.0M
2021-11-11 40.16 41.00 40.16 41.00 0.0M
2021-11-09 40.73 42.00 40.73 42.00 0.0M
2021-11-08 39.42 39.78 39.38 39.78 0.0M
2021-11-05 38.68 39.41 38.68 39.41 0.0M
2021-11-04 36.59 36.59 36.02 36.17 0.0M
2021-11-02 36.50 36.50 36.50 36.50 0.0M
2021-11-01 35.80 36.00 35.80 36.00 0.0M
2021-10-28 34.35 34.35 34.32 34.32 0.0M
2021-10-27 34.99 34.99 33.89 33.89 0.0M
2021-10-26 34.19 34.19 34.19 34.19 0.0M
2021-10-19 35.72 35.72 35.72 35.72 0.0M
2021-10-15 35.44 35.44 35.44 35.44 0.0M
2021-10-13 34.61 34.61 34.55 34.55 0.0M
2021-10-07 33.00 33.00 33.00 33.00 0.0M
2021-10-06 32.37 32.37 32.37 32.37 0.0M
2021-10-05 31.79 31.79 31.70 31.70 0.0M
2021-10-04 33.69 33.71 32.53 32.53 0.0M
2021-09-30 34.12 35.58 34.12 35.58 0.0M
2021-09-29 35.88 35.88 35.88 35.88 0.0M
2021-09-28 36.28 36.28 36.28 36.28 0.0M
2021-09-22 36.11 36.11 36.11 36.11 0.0M
2021-09-21 35.94 35.94 35.74 35.74 0.0M
2021-09-20 36.90 36.90 36.50 36.50 0.0M
2021-09-14 37.62 37.62 37.01 37.16 0.0M
2021-09-13 38.59 38.59 37.89 38.14 0.0M
2021-09-10 39.00 39.00 38.80 39.00 0.0M
2021-09-09 36.64 38.00 36.64 38.00 0.0M
2021-09-08 36.62 36.62 36.62 36.62 0.0M
2021-09-07 36.49 36.69 36.44 36.44 0.0M
2021-09-03 34.30 35.47 34.30 35.47 0.0M
2021-09-02 33.84 33.84 33.84 33.84 0.0M
2021-09-01 35.00 35.00 35.00 35.00 0.0M
2021-08-31 34.84 35.00 34.84 34.84 0.0M
2021-08-26 33.52 33.52 33.52 33.52 0.0M
2021-08-25 31.20 31.95 31.20 31.95 0.0M
2021-08-24 31.17 31.28 31.17 31.17 0.0M
2021-08-19 30.60 31.15 30.60 30.90 0.0M
2021-08-18 30.35 30.69 30.35 30.69 0.0M
2021-08-17 28.80 28.80 28.80 28.80 0.0M
2021-08-13 30.27 30.27 30.27 30.27 0.0M
2021-08-12 30.16 30.16 30.16 30.16 0.0M
2021-08-11 30.16 30.16 30.16 30.16 0.0M
2021-08-09 30.41 30.41 30.41 30.41 0.0M
2021-08-06 30.41 30.41 30.41 30.41 0.0M
2021-08-05 32.02 32.02 30.61 30.61 0.0M
2021-08-04 31.61 31.61 31.09 31.09 0.0M
2021-08-02 31.71 32.00 31.51 32.00 0.0M
2021-07-30 31.51 31.51 31.51 31.51 0.0M
2021-07-29 32.00 32.00 32.00 32.00 0.0M
2021-07-28 32.00 32.00 32.00 32.00 0.0M
2021-07-27 32.12 32.12 32.12 32.12 0.0M
2021-07-26 32.81 33.01 32.81 33.01 0.0M
2021-07-23 32.91 33.01 32.91 33.01 0.0M
2021-07-22 32.22 32.33 32.19 32.19 0.0M
2021-07-21 32.54 32.54 32.54 32.54 0.0M
2021-07-20 31.85 31.85 31.85 31.85 0.0M
2021-07-19 32.00 32.30 31.88 31.88 0.0M
2021-07-16 31.65 31.65 31.65 31.65 0.0M
2021-07-15 31.51 32.19 31.51 31.91 0.0M
2021-07-14 33.76 33.76 33.76 33.76 0.0M
2021-07-12 32.11 32.11 32.11 32.11 0.0M
2021-07-08 32.43 32.65 32.43 32.65 0.0M
2021-07-07 32.34 33.00 32.34 33.00 0.0M
2021-07-02 31.00 31.47 31.00 31.46 0.0M
2021-06-30 30.74 30.74 30.74 30.74 0.0M
2021-06-29 29.59 29.59 29.59 29.59 0.0M
2021-06-28 29.50 29.54 29.50 29.54 0.0M
2021-06-25 29.42 29.52 29.42 29.52 0.0M
2021-06-24 29.39 29.39 29.39 29.39 0.0M
2021-06-23 29.91 29.91 29.91 29.91 0.0M
2021-06-22 29.75 30.06 29.75 29.81 0.0M
2021-06-21 28.32 29.00 28.32 29.00 0.0M
2021-06-14 29.06 29.06 29.06 29.06 0.0M
2021-06-11 28.75 28.75 28.75 28.75 0.0M
2021-06-10 28.49 28.49 28.49 28.49 0.0M
2021-06-09 28.74 28.84 28.74 28.84 0.0M
2021-06-08 27.97 29.15 27.97 28.69 0.0M
2021-06-07 27.48 27.49 27.48 27.49 0.0M
2021-06-04 27.11 27.16 27.11 27.16 0.0M
2021-06-03 27.00 27.00 26.89 26.89 0.0M
2021-06-02 25.77 26.32 25.77 26.15 0.0M
2021-06-01 26.78 26.98 26.64 26.70 0.0M
2021-05-28 26.88 27.46 26.88 27.00 0.0M
2021-05-27 29.13 29.13 27.85 27.85 0.0M
2021-05-26 26.47 27.04 26.47 27.03 0.0M
2021-05-25 26.60 26.61 26.45 26.45 0.0M
2021-05-24 26.18 26.61 26.18 26.61 0.0M
2021-05-21 25.00 25.65 24.67 25.12 0.0M
2021-05-19 24.10 24.10 24.10 24.10 0.0M
2021-05-18 23.90 23.90 23.90 23.90 0.0M
2021-05-17 23.01 24.55 23.01 24.09 0.0M
2021-05-14 24.62 24.62 24.47 24.58 0.0M
2021-05-13 24.00 24.00 23.82 23.95 0.0M
2021-05-12 22.98 23.85 22.98 23.85 0.0M
2021-05-11 22.22 22.22 22.22 22.22 0.0M
2021-05-10 22.25 22.49 22.25 22.25 0.0M
2021-05-07 22.23 22.69 22.23 22.69 0.0M
2021-05-06 22.50 22.75 22.50 22.75 0.0M
2021-05-05 22.85 22.85 22.65 22.85 0.0M
2021-05-04 22.35 22.57 22.30 22.57 0.0M
2021-05-03 23.19 23.19 22.81 22.81 0.0M
2021-04-30 22.77 22.80 22.30 22.57 0.0M
2021-04-29 23.76 23.76 23.00 23.28 0.0M
2021-04-28 24.00 24.45 23.76 24.00 0.0M
2021-04-27 23.91 24.55 23.90 24.45 0.0M
2021-04-26 24.24 24.50 23.77 24.18 0.0M
2021-04-23 23.51 23.91 23.51 23.91 0.0M
2021-04-22 23.89 24.11 23.51 23.51 0.0M
2021-04-21 23.92 24.99 23.85 24.10 0.0M
2021-04-20 24.60 24.60 23.98 23.98 0.0M
2021-04-19 25.18 25.18 24.20 24.47 0.0M
2021-04-16 24.40 24.40 23.91 23.92 0.0M
2021-04-15 24.75 24.75 24.50 24.50 0.0M
2021-04-14 24.75 24.75 24.20 24.20 0.0M
2021-04-13 23.38 24.20 23.38 24.20 0.0M
2021-04-12 24.98 25.00 23.40 23.92 0.0M
2021-04-09 25.52 25.79 25.30 25.36 0.0M
2021-04-08 27.50 27.50 25.00 25.68 0.0M
2021-04-07 24.37 25.00 24.34 25.00 0.0M
2021-04-06 25.31 26.01 23.75 23.75 0.0M
2021-04-05 23.40 29.50 23.31 25.02 0.0M
2021-03-31 23.31 23.31 23.31 23.31 0.0M
2021-03-29 23.28 23.28 23.28 23.28 0.0M
2021-03-26 24.00 24.00 24.00 24.00 0.0M
2021-03-24 23.00 23.57 23.00 23.57 0.0M
2021-03-23 22.65 22.65 22.65 22.65 0.0M
2021-03-18 22.07 22.07 22.07 22.07 0.0M
2021-03-16 22.28 22.28 22.28 22.28 0.0M
2021-03-15 22.25 22.25 22.17 22.17 0.0M
2021-03-10 21.36 21.36 21.36 21.36 0.0M
2021-03-03 21.98 21.98 21.98 21.98 0.0M
2021-03-01 22.00 22.00 22.00 22.00 0.0M
2021-02-26 20.25 20.25 20.25 20.25 0.0M
2021-02-19 22.25 22.25 22.25 22.25 0.0M
2021-02-18 21.52 22.09 21.52 22.09 0.0M
2021-02-17 21.65 21.65 21.65 21.65 0.0M
2021-02-16 22.94 22.94 22.94 22.94 0.0M
2021-02-12 22.20 22.94 22.10 22.94 0.0M
2021-02-11 21.90 21.90 21.90 21.90 0.0M
2021-02-10 22.00 22.00 21.99 21.99 0.0M
2021-02-05 21.72 21.72 21.17 21.17 0.0M
2021-02-03 20.71 20.71 20.71 20.71 0.0M
2021-02-02 20.93 20.93 20.93 20.93 0.0M
2021-01-27 21.20 21.20 21.20 21.20 0.0M
2021-01-22 21.20 21.20 21.20 21.20 0.0M
2021-01-15 22.18 22.18 21.65 22.07 0.0M
2021-01-14 21.90 21.90 21.75 21.75 0.0M
2021-01-11 20.56 20.61 20.56 20.56 0.0M
2021-01-08 19.53 20.01 19.53 20.01 0.0M
2021-01-07 20.79 20.79 20.79 20.79 0.0M
2021-01-06 20.06 20.11 19.92 19.92 0.0M
2021-01-04 19.52 19.52 19.52 19.52 0.0M