JPX · 5076 · stock
INFRONEER Holdings Inc. (5076) stock price history
Every JPX trading session of INFRONEER Holdings Inc. from Oct 1, 2021 to Sep 28, 2026: 1,219 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5076 adjusted close, 2021 to 2026
- ¥2,922
- All time high, 2026
- ¥2,963
- 52 week high, ¥1,455 low
- 1,219
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
5076 key facts
- INFRONEER Holdings Inc. (5076) closed at ¥2,812 on Sep 28, 2026 on JPX.
- 5076's all time high close is ¥2,922, set on Sep 1, 2026; its all time low close is ¥718.15 on Oct 6, 2021.
- 5076's 52 week range is ¥1,455 to ¥2,963.
- 5076 returned +92.6% over the year to Sep 28, 2026.
- Since Oct 1, 2021 5076 returned +266%, +29.7% a year compounded.
- 5076's deepest drawdown was -29.8% from Mar 21, 2024 to Aug 5, 2024.
- DataCedar holds 1,219 daily sessions of 5076 history from Oct 1, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5076 price chart, 2021 to 2026
5076 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +3.7% |
| 6 months | +28.2% |
| Year to date | +36.9% |
| 1 year | +92.6% |
| 3 years | +105.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 1, 2021 | +265.9% |
| Compound annual growth, 5.0 years | +29.7% |
5076 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,922 on Sep 1, 2026
- All time low close
- ¥718.15 on Oct 6, 2021
- 52 week high
- ¥2,963 on Jul 10, 2026
- 52 week low
- ¥1,455 on Sep 30, 2025
- Deepest drawdown
- -29.8% from Mar 21, 2024 to Aug 5, 2024, recovered Sep 26, 2025
- Best single session
- +8.7% on Oct 1, 2025
- Worst single session
- -11.3% on Dec 13, 2023
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2021
- 3.7×
- Best calendar year
- 2025, +83%
- Worst calendar year
- 2024, -9%
5076 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,084 | ¥2,963 | ¥2,032 | ¥2,812 | +36.9% | 332.9M | 178 |
| 2025 | ¥1,123 | ¥2,079 | ¥1,026 | ¥2,054 | +82.9% | 288.4M | 243 |
| 2024 | ¥1,308 | ¥1,448 | ¥990.79 | ¥1,123 | -8.6% | 226M | 245 |
| 2023 | ¥820.80 | ¥1,445 | ¥805.28 | ¥1,229 | +50.3% | 171.9M | 246 |
| 2022 | ¥831.54 | ¥922.10 | ¥728.51 | ¥817.53 | -0.9% | 196.7M | 244 |
| 2021 | ¥728.39 | ¥834.69 | ¥689.80 | ¥825.24 | n/a | 57.1M | 63 |
5076 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,812 | -1.5% |
| August 2026 | ¥2,855 | +9.9% |
| July 2026 | ¥2,597 | -3.0% |
| June 2026 | ¥2,677 | +9.2% |
| May 2026 | ¥2,452 | +15.0% |
| April 2026 | ¥2,132 | -1.2% |
| March 2026 | ¥2,158 | -14.2% |
| February 2026 | ¥2,516 | +13.1% |
| January 2026 | ¥2,225 | +8.3% |
| December 2025 | ¥2,054 | +6.6% |
| November 2025 | ¥1,926 | +21.3% |
| October 2025 | ¥1,588 | +7.4% |
About the 5076 data
Daily bars. 1,219 sessions from Oct 1, 2021 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5076/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5076 share price history
