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
2022-12-28 36.03 36.03 36.03 36.03 0.0M
2022-12-22 37.63 37.63 37.63 37.63 0.0M
2022-12-21 37.00 37.15 37.00 37.15 0.0M
2022-12-20 36.00 36.00 35.29 35.29 0.0M
2022-12-14 38.97 38.97 38.97 38.97 0.0M
2022-12-13 36.27 37.12 36.27 37.12 0.0M
2022-11-30 33.93 33.93 33.93 33.93 0.0M
2022-11-22 33.69 33.69 33.69 33.69 0.0M
2022-11-11 34.01 35.00 34.01 35.00 0.0M
2022-11-10 32.88 32.88 32.88 32.88 0.0M
2022-11-04 28.85 28.85 28.65 28.65 0.0M
2022-11-01 31.13 31.13 31.13 31.13 0.0M
2022-10-25 32.20 32.20 32.20 32.20 0.0M
2022-10-21 31.30 31.80 31.29 31.30 0.0M
2022-10-19 29.85 29.85 29.85 29.85 0.0M
2022-10-13 30.06 30.06 30.06 30.06 0.0M
2022-10-10 32.92 32.92 29.73 29.73 0.0M
2022-10-07 29.82 30.12 29.82 30.12 0.0M
2022-10-06 32.82 32.82 32.82 32.82 0.0M
2022-10-05 35.00 35.00 30.60 31.26 0.0M
2022-10-04 28.67 28.67 28.47 28.67 0.0M
2022-09-30 22.51 40.00 22.51 22.51 0.0M
2022-09-28 31.68 31.71 31.68 31.71 0.0M
2022-09-27 31.18 31.18 31.18 31.18 0.0M
2022-09-23 32.53 32.53 32.53 32.53 0.0M
2022-09-21 33.11 33.11 32.49 32.49 0.0M
2022-09-08 33.20 33.29 32.73 33.20 0.0M
2022-09-01 34.65 34.65 34.65 34.65 0.0M
2022-08-26 36.50 36.50 36.50 36.50 0.0M
2022-08-23 36.79 36.81 36.66 36.66 0.0M
2022-08-17 37.39 37.54 37.39 37.54 0.0M
2022-08-05 36.33 36.53 36.33 36.33 0.0M
2022-08-01 39.53 40.75 39.53 40.75 0.0M
2022-07-28 38.04 38.74 37.84 38.64 0.0M
2022-07-27 37.17 37.17 37.17 37.17 0.0M
2022-07-26 37.21 37.21 37.21 37.21 0.0M
2022-07-22 37.16 38.28 37.16 38.08 0.0M
2022-07-21 37.00 37.00 37.00 37.00 0.0M
2022-07-08 37.25 37.43 37.25 37.43 0.0M
2022-07-07 36.25 37.25 36.25 37.22 0.0M
2022-07-06 37.00 37.00 37.00 37.00 0.0M
2022-06-24 35.36 35.36 35.36 35.36 0.0M
2022-06-13 33.53 33.53 32.75 32.75 0.0M
2022-06-10 34.88 34.88 34.88 34.88 0.0M
2022-06-09 35.70 35.70 35.70 35.70 0.0M
2022-06-06 35.14 35.14 35.14 35.14 0.0M
2022-06-03 35.09 35.13 35.09 35.13 0.0M
2022-05-26 37.30 37.30 37.30 37.30 0.0M
2022-05-25 36.29 36.29 36.29 36.29 0.0M
2022-05-24 35.93 35.93 35.77 35.77 0.0M
2022-05-23 35.87 35.87 35.86 35.86 0.0M
2022-05-18 35.36 35.36 35.36 35.36 0.0M
2022-05-17 33.92 33.92 33.92 33.92 0.0M
2022-05-16 33.60 33.60 33.60 33.60 0.0M
2022-05-13 31.32 32.02 31.32 32.02 0.0M
2022-05-12 29.23 29.23 29.23 29.23 0.0M
2022-05-11 30.29 30.29 30.29 30.29 0.0M
2022-05-09 29.89 30.23 29.89 30.23 0.0M
2022-05-04 32.12 32.12 32.12 32.12 0.0M
2022-05-03 31.12 31.12 31.12 31.12 0.0M
2022-04-28 30.26 30.26 30.26 30.26 0.0M
2022-04-26 30.66 30.66 30.61 30.61 0.0M
2022-04-19 32.20 32.20 32.20 32.20 0.0M
2022-04-18 32.50 32.50 32.50 32.50 0.0M
2022-04-14 34.50 34.50 34.50 34.50 0.0M
2022-04-13 33.38 34.74 33.38 34.74 0.0M
2022-04-11 32.48 32.48 32.48 32.48 0.0M
2022-04-07 34.00 34.46 34.00 34.46 0.0M
2022-04-04 36.10 36.10 36.00 36.00 0.0M
2022-04-01 35.11 35.20 35.11 35.20 0.0M
2022-03-29 33.59 34.10 33.59 34.10 0.0M
2022-03-28 32.68 33.26 32.62 33.26 0.0M
2022-03-24 33.75 33.75 33.24 33.24 0.0M
2022-03-23 32.00 32.00 32.00 32.00 0.0M
2022-03-21 32.00 32.00 32.00 32.00 0.0M
2022-03-18 30.90 32.00 30.90 32.00 0.0M
2022-03-17 30.84 30.84 30.84 30.84 0.0M
2022-03-16 30.80 30.80 30.80 30.80 0.0M
2022-03-10 30.50 30.50 30.50 30.50 0.0M
2022-03-07 29.66 29.66 29.66 29.66 0.0M
2022-03-04 31.46 31.46 31.46 31.46 0.0M
2022-03-01 32.46 33.40 32.46 32.46 0.0M
2022-02-25 31.25 31.25 31.25 31.25 0.0M
2022-02-24 29.72 29.82 29.72 29.82 0.0M
2022-02-22 28.70 28.70 28.58 28.58 0.0M
2022-02-18 28.90 28.90 28.90 28.90 0.0M
2022-02-17 30.00 30.00 29.94 29.94 0.0M
2022-02-16 30.50 30.50 30.50 30.50 0.0M
2022-02-15 30.70 30.70 30.70 30.70 0.0M
2022-02-14 30.20 30.20 30.00 30.01 0.0M
2022-02-11 31.20 31.20 30.61 30.61 0.0M
2022-02-10 31.00 31.30 30.83 30.83 0.0M
2022-02-08 31.55 32.40 30.87 31.48 0.0M
2022-02-07 34.35 34.35 34.35 34.35 0.0M
2022-02-04 34.00 34.00 34.00 34.00 0.0M
2022-02-03 34.50 34.50 33.73 33.73 0.0M
2022-02-02 33.78 34.55 33.78 34.55 0.0M
2022-02-01 32.70 34.64 32.70 33.50 0.0M
2022-01-31 31.35 33.10 31.35 32.43 0.0M
2022-01-28 31.95 31.95 31.02 31.02 0.0M
2022-01-27 32.97 32.97 31.76 31.76 0.0M
2022-01-25 34.85 34.85 34.20 34.20 0.0M
2022-01-24 34.42 34.42 34.42 34.42 0.0M
2022-01-21 35.68 35.68 35.68 35.68 0.0M
2022-01-20 35.16 35.85 35.16 35.85 0.0M
2022-01-19 34.53 36.27 34.53 34.53 0.0M
2022-01-14 36.68 37.05 36.68 36.89 0.0M
2022-01-13 37.03 38.48 37.03 37.93 0.0M
2022-01-12 39.75 39.75 39.20 39.20 0.0M
2022-01-11 36.37 36.59 36.37 36.59 0.0M
2022-01-07 37.45 37.45 37.45 37.45 0.0M
2022-01-06 36.74 37.30 36.16 37.30 0.0M
2022-01-05 38.50 39.42 37.96 38.00 0.0M
2022-01-04 41.90 42.10 40.99 41.23 0.0M