IIJI - Internet Initiative Japan Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201911.9711.9711.9711.9711.97300
Jan 14, 201911.9311.9311.5111.6111.616,700
Jan 11, 201911.7111.7211.5311.5511.555,900
Jan 10, 201911.6211.7111.5711.7111.714,700
Jan 09, 201911.6411.7111.6011.6111.612,400
Jan 08, 201911.4611.5311.4611.4611.461,100
Jan 07, 201911.5111.8511.5111.5511.551,500
Jan 04, 201911.5011.9911.5011.6011.6017,100
Jan 03, 201911.0011.2710.7011.2211.225,800
Jan 02, 201911.4511.4511.4511.4511.452,800
Dec 31, 201810.7011.3910.7011.3911.391,300
Dec 28, 201810.7710.8010.7710.8010.80400
Dec 27, 201810.8510.8510.8510.8510.85200
Dec 26, 201810.6410.8510.6410.7610.761,500
Dec 24, 201810.8010.8010.6510.6510.65400
Dec 21, 201810.6310.6310.5010.5110.511,100
Dec 20, 201810.8510.8510.7110.8410.842,100
Dec 19, 201810.6910.8510.6910.7010.7010,300
Dec 18, 201811.0311.1010.9911.0511.051,900
Dec 17, 201811.4211.4211.2411.2811.284,900
Dec 14, 201811.4211.4811.4211.4811.481,200
Dec 13, 201812.0112.0111.5511.5511.556,900
Dec 12, 201812.0512.1712.0512.1612.164,400
Dec 11, 201812.1412.1711.7411.9811.984,800
Dec 10, 201811.8811.9411.5511.5511.554,300
Dec 07, 201811.7611.9311.7611.8811.883,800
Dec 06, 201811.7512.1611.6711.6811.684,700
Dec 04, 201812.2012.2011.8011.8011.806,300
Dec 03, 201812.3012.4312.1412.1412.141,500
Nov 30, 201812.1812.2612.1712.2312.236,400
Nov 29, 201811.9712.0311.7812.0012.008,600
Nov 28, 201811.8412.0011.5111.9511.9530,000
Nov 27, 201810.8410.8410.6510.6910.692,400
Nov 26, 201810.5010.6010.5010.5010.502,300
Nov 23, 201810.3510.3510.3510.3510.35-
Nov 21, 201810.3510.3510.3510.3510.35-
Nov 20, 20189.9810.359.9810.3510.351,700
Nov 19, 201810.7310.7310.6410.6810.683,100
Nov 16, 201810.6010.6510.6010.6510.65600
Nov 15, 201810.7510.7510.7510.7510.75100
Nov 14, 201810.7510.7510.7510.7510.75300
Nov 13, 201810.6710.6710.6610.6610.661,000
Nov 12, 201810.9010.9010.7910.8110.811,300
Nov 09, 201810.9911.0510.9911.0311.031,700
Nov 08, 201811.0511.0511.0011.0011.001,700
Nov 07, 201810.7711.1110.6511.0711.0712,500
Nov 06, 201810.1110.4810.0510.4010.4011,400
Nov 05, 20189.029.209.029.209.20300
Nov 02, 20189.479.479.479.479.47100
Nov 01, 20189.479.989.479.479.47500
Oct 31, 20189.469.469.469.469.46300
Oct 30, 20189.049.049.049.049.04100
Oct 29, 20189.219.218.769.049.041,200
Oct 26, 20189.119.289.109.179.174,600
Oct 25, 20189.239.459.239.289.281,700
Oct 24, 20189.409.429.179.429.42500
Oct 23, 20189.479.479.479.479.47-
Oct 22, 20189.589.589.289.479.478,400
Oct 19, 20189.589.629.579.629.621,800
Oct 18, 20189.819.819.619.659.65600
Oct 17, 20189.569.739.569.739.73600
Oct 16, 20189.399.519.399.519.514,000
Oct 15, 20189.409.409.149.269.267,100
Oct 12, 20189.509.559.409.499.493,200
Oct 11, 20189.559.649.549.559.552,300
Oct 10, 20189.609.799.609.769.769,800
Oct 09, 20189.759.759.639.749.742,400
Oct 08, 20189.819.859.789.859.851,600
Oct 05, 20189.799.849.779.779.772,500
Oct 04, 20189.739.789.699.699.691,000
Oct 03, 20189.869.869.759.789.781,700
Oct 02, 201810.0410.049.899.899.896,900
Oct 01, 201810.2110.2710.1610.2510.254,300
Sep 28, 201810.1610.1610.0510.0910.093,900
Sep 27, 201810.2510.2810.2410.2810.282,500
Sep 27, 20180.059799 Dividend
Sep 26, 201810.2110.4510.2110.4010.341,200
Sep 25, 201810.0910.2410.0910.1710.116,000
Sep 24, 201810.0110.019.9810.019.952,200
Sep 21, 201810.0710.1310.0410.049.984,000
Sep 20, 201810.1010.1010.0510.0710.013,600
Sep 19, 201810.1310.1310.0410.0810.024,300
Sep 18, 20189.9710.199.9710.1910.132,500
Sep 17, 201810.0310.129.4510.1010.0422,600
Sep 14, 201810.1010.1710.0010.1010.041,900
Sep 13, 201810.1110.1610.0710.0710.013,000
Sep 12, 201810.2110.2810.1310.1710.1127,700
Sep 11, 201810.2510.3610.2510.2810.226,200
Sep 10, 201810.4210.4210.2010.3110.2517,900
Sep 07, 201810.5510.5710.4210.4210.362,400
Sep 06, 201810.7710.7710.5910.5910.539,000
Sep 05, 201810.8810.8910.7510.7710.717,200
Sep 04, 201810.8410.8510.7010.7510.696,400
Aug 31, 201810.7410.9810.6210.7710.7116,900
Aug 30, 201810.4610.5810.4610.5610.503,600
Aug 29, 201810.4510.5410.3610.3810.3224,900
Aug 28, 201810.6110.7510.5710.7210.6632,200
Aug 27, 201810.5710.8810.5710.6610.6025,600
Aug 24, 201810.3510.4410.3510.4210.3616,200
Aug 23, 201810.1510.2810.0010.009.9410,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...