Stock listing
Tokyo:4436 Minkabu the Infonoid, Inc. (ミンカブ・ジ・インフォノイド) 株価
Follow Minkabu the Infonoid, Inc. into a list and get an email when it puts out news.
Share price · TSE:4436
¥519.00 JPY -11.00 (-2.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥503.00 – ¥533.00 JPYNov 4, 2026
- Volume
- 151,700 sharesNov 4, 2026
- Market cap
- ¥7.98B JPYAt the close on Nov 4, 2026 · price × 15.37M shares outstanding
- Traded on an average day
- ¥93.86M JPYMedian day 63,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4436 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥519.00 | -11.00 | -2.1% | ¥530.00 | ¥533.00 | ¥503.00 | 151,700 | |
| ¥530.00 | -8.00 | -1.5% | ¥536.00 | ¥538.00 | ¥523.00 | 54,200 | |
| ¥538.00 | -16.00 | -2.9% | ¥547.00 | ¥561.00 | ¥531.00 | 56,100 | |
| ¥554.00 | -10.00 | -1.8% | ¥561.00 | ¥565.00 | ¥546.00 | 67,600 | |
| ¥564.00 | -16.00 | -2.8% | ¥570.00 | ¥577.00 | ¥557.00 | 88,400 | |
| ¥580.00 | +5.00 | +0.9% | ¥581.00 | ¥588.00 | ¥569.00 | 76,900 | |
| ¥575.00 | +49.00 | +9.3% | ¥525.00 | ¥579.00 | ¥525.00 | 213,600 | |
| ¥526.00 | -15.00 | -2.8% | ¥533.00 | ¥539.00 | ¥516.00 | 116,500 | |
| ¥541.00 | -12.00 | -2.2% | ¥554.00 | ¥560.00 | ¥541.00 | 93,700 | |
| ¥553.00 | +24.00 | +4.5% | ¥532.00 | ¥560.00 | ¥532.00 | 126,400 | |
| ¥529.00 | -17.00 | -3.1% | ¥550.00 | ¥553.00 | ¥528.00 | 106,600 | |
| ¥546.00 | -5.00 | -0.9% | ¥547.00 | ¥556.00 | ¥533.00 | 85,400 | |
| ¥551.00 | -5.00 | -0.9% | ¥553.00 | ¥577.00 | ¥548.00 | 99,000 | |
| ¥556.00 | -17.00 | -3.0% | ¥565.00 | ¥570.00 | ¥551.00 | 148,400 | |
| ¥573.00 | -19.00 | -3.2% | ¥592.00 | ¥592.00 | ¥572.00 | 93,500 | |
| ¥592.00 | -13.00 | -2.1% | ¥600.00 | ¥619.00 | ¥587.00 | 110,200 | |
| ¥605.00 | -9.00 | -1.5% | ¥596.00 | ¥609.00 | ¥596.00 | 72,000 | |
| ¥614.00 | +3.00 | +0.5% | ¥611.00 | ¥626.00 | ¥600.00 | 119,700 | |
| ¥611.00 | -14.00 | -2.2% | ¥625.00 | ¥630.00 | ¥611.00 | 88,800 | |
| ¥625.00 | -9.00 | -1.4% | ¥641.00 | ¥652.00 | ¥616.00 | 114,200 | |
| ¥634.00 | -15.00 | -2.3% | ¥639.00 | ¥650.00 | ¥633.00 | 130,100 | |
| ¥649.00 | -19.00 | -2.8% | ¥665.00 | ¥672.00 | ¥647.00 | 149,500 | |
| ¥668.00 | -24.00 | -3.5% | ¥702.00 | ¥702.00 | ¥667.00 | 201,100 | |
| ¥692.00 | -12.00 | -1.7% | ¥697.00 | ¥720.00 | ¥685.00 | 341,100 | |
| ¥704.00 | +10.00 | +1.4% | ¥684.00 | ¥770.00 | ¥666.00 | 874,700 | |
| ¥694.00 | -21.00 | -2.9% | ¥739.00 | ¥739.00 | ¥677.00 | 625,400 | |
| ¥715.00 | +15.00 | +2.1% | ¥760.00 | ¥844.00 | ¥698.00 | 3,270,500 | |
| ¥700.00 | +100.00 | +16.7% | ¥700.00 | ¥700.00 | ¥700.00 | 34,400 | |
| ¥600.00 | +100.00 | +20.0% | ¥600.00 | ¥600.00 | ¥600.00 | 63,700 | |
| ¥500.00 | +80.00 | +19.0% | ¥416.00 | ¥500.00 | ¥416.00 | 46,200 | |
| ¥420.00 | +2.00 | +0.5% | ¥421.00 | ¥422.00 | ¥416.00 | 11,900 | |
| ¥418.00 | +4.00 | +1.0% | ¥416.00 | ¥420.00 | ¥414.00 | 16,600 | |
| ¥414.00 | +1.00 | +0.2% | ¥413.00 | ¥419.00 | ¥413.00 | 11,200 | |
| ¥413.00 | -2.00 | -0.5% | ¥415.00 | ¥415.00 | ¥412.00 | 12,400 | |
| ¥415.00 | -1.00 | -0.2% | ¥414.00 | ¥417.00 | ¥413.00 | 20,300 | |
| ¥416.00 | +1.00 | +0.2% | ¥414.00 | ¥416.00 | ¥413.00 | 14,200 | |
| ¥415.00 | 0.00 | 0.0% | ¥415.00 | ¥416.00 | ¥413.00 | 12,800 | |
| ¥415.00 | 0.00 | 0.0% | ¥416.00 | ¥419.00 | ¥414.00 | 24,100 | |
| ¥415.00 | 0.00 | 0.0% | ¥419.00 | ¥424.00 | ¥415.00 | 42,800 | |
| ¥415.00 | +1.00 | +0.2% | ¥415.00 | ¥420.00 | ¥414.00 | 16,700 | |
| ¥414.00 | -6.00 | -1.4% | ¥417.00 | ¥418.00 | ¥414.00 | 32,800 | |
| ¥420.00 | -1.00 | -0.2% | ¥422.00 | ¥422.00 | ¥417.00 | 34,100 | |
| ¥421.00 | +6.00 | +1.4% | ¥415.00 | ¥423.00 | ¥412.00 | 44,500 | |
| ¥415.00 | +3.00 | +0.7% | ¥412.00 | ¥420.00 | ¥411.00 | 56,000 | |
| ¥412.00 | +1.00 | +0.2% | ¥413.00 | ¥416.00 | ¥411.00 | 21,900 | |
| ¥411.00 | -4.00 | -1.0% | ¥414.00 | ¥416.00 | ¥405.00 | 98,600 | |
| ¥415.00 | -3.00 | -0.7% | ¥416.00 | ¥418.00 | ¥413.00 | 37,000 | |
| ¥418.00 | -4.00 | -0.9% | ¥424.00 | ¥424.00 | ¥409.00 | 108,500 | |
| ¥422.00 | +1.00 | +0.2% | ¥425.00 | ¥426.00 | ¥420.00 | 63,500 | |
| ¥421.00 | 0.00 | 0.0% | ¥425.00 | ¥426.00 | ¥420.00 | 34,800 | |
| ¥421.00 | -10.00 | -2.3% | ¥425.00 | ¥427.00 | ¥419.00 | 36,400 | |
| ¥431.00 | 0.00 | 0.0% | ¥427.00 | ¥433.00 | ¥426.00 | 36,700 | |
| ¥431.00 | -40.00 | -8.5% | ¥419.00 | ¥439.00 | ¥415.00 | 230,700 | |
| ¥471.00 | +16.00 | +3.5% | ¥459.00 | ¥472.00 | ¥456.00 | 76,700 | |
| ¥455.00 | -1.00 | -0.2% | ¥456.00 | ¥460.00 | ¥451.00 | 30,600 | |
| ¥456.00 | 0.00 | 0.0% | ¥456.00 | ¥458.00 | ¥450.00 | 16,800 | |
| ¥456.00 | +9.00 | +2.0% | ¥446.00 | ¥456.00 | ¥446.00 | 29,900 | |
| ¥447.00 | -1.00 | -0.2% | ¥448.00 | ¥451.00 | ¥446.00 | 11,400 | |
| ¥448.00 | -5.00 | -1.1% | ¥452.00 | ¥454.00 | ¥448.00 | 10,800 | |
| ¥453.00 | -2.00 | -0.4% | ¥454.00 | ¥459.00 | ¥451.00 | 24,200 | |
| ¥455.00 | -3.00 | -0.7% | ¥458.00 | ¥458.00 | ¥452.00 | 12,700 |
- Ticker
- Tokyo:4436
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 17, 2026
New Capital and Business Alliance Framework with NTT DATA and the SBI Group
Latest deck · Sep 17, 2026
株式会社ミンカブ・ジ・インフォノイド — Investor Presentation (September 2026)
Investor deck · 23 slides
Latest news
New Capital and Business Alliance Framework with NTT DATA and the SBI Group
Sep 17, 2026
Closed ¥600.00 (+20.0%) on Sep 18, 2026
FY2027 ending March 2027 Q1 FINANCIAL RESULTS
Aug 14, 2026
Closed ¥471.00 (+3.5%) on Aug 14, 2026
Business Plans and Growth Strategy
Jun 30, 2026
Closed ¥425.00 (+2.4%) on Jun 30, 2026
Notice Concerning Executive Appointments
Jun 29, 2026
Closed ¥415.00 (-0.7%) on Jun 29, 2026
Decks
株式会社ミンカブ・ジ・インフォノイド — Investor Presentation (September 2026)
Investor deck · 23 slides · Sep 17, 2026
Minkabu the Infonoid, Inc. on 6ix
- News releases
- 5 in the last 12 months · 9 in all · newest Sep 17, 2026 · oldest 2021
- Decks
- 1 deck · latest Sep 17, 2026
Log in to ask 6ix AI your own questions about Minkabu the Infonoid, Inc.