iRidge, Inc. 3917
TSE · Japan · Technology Services
¥491.00-7.00 (-1.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥491.00 | -1.41% | ¥491.00 | ¥498.00 | ¥490.00 | 5.00K |
| 2026-10-01 | ¥498.00 | -0.40% | ¥498.00 | ¥499.00 | ¥488.00 | 15.40K |
| 2026-09-30 | ¥500.00 | +1.01% | ¥495.00 | ¥501.00 | ¥489.00 | 42.80K |
| 2026-09-29 | ¥495.00 | +2.70% | ¥476.00 | ¥495.00 | ¥476.00 | 4.60K |
| 2026-09-28 | ¥482.00 | -0.82% | ¥484.00 | ¥493.00 | ¥482.00 | 21.50K |
| 2026-09-25 | ¥486.00 | -1.62% | ¥500.00 | ¥500.00 | ¥483.00 | 17.70K |
| 2026-09-24 | ¥494.00 | -1.98% | ¥499.00 | ¥504.00 | ¥490.00 | 29.60K |
| 2026-09-18 | ¥504.00 | +3.92% | ¥481.00 | ¥504.00 | ¥480.00 | 53.20K |
| 2026-09-17 | ¥485.00 | -0.41% | ¥485.00 | ¥488.00 | ¥485.00 | 1.90K |
| 2026-09-16 | ¥487.00 | -0.41% | ¥487.00 | ¥488.00 | ¥479.00 | 6.00K |
| 2026-09-15 | ¥489.00 | 0.00% | ¥484.00 | ¥491.00 | ¥482.00 | 12.30K |
| 2026-09-14 | ¥489.00 | +0.41% | ¥490.00 | ¥491.00 | ¥486.00 | 9.70K |
| 2026-09-11 | ¥487.00 | +1.88% | ¥483.00 | ¥490.00 | ¥476.00 | 24.80K |
| 2026-09-10 | ¥478.00 | +0.84% | ¥469.00 | ¥483.00 | ¥469.00 | 8.20K |
| 2026-09-09 | ¥474.00 | -2.07% | ¥479.00 | ¥479.00 | ¥473.00 | 6.20K |
| 2026-09-08 | ¥484.00 | +3.42% | ¥475.00 | ¥484.00 | ¥475.00 | 18.20K |
| 2026-09-07 | ¥468.00 | +2.63% | ¥453.00 | ¥481.00 | ¥453.00 | 28.30K |
| 2026-09-04 | ¥456.00 | +1.56% | ¥449.00 | ¥456.00 | ¥446.00 | 7.40K |
| 2026-09-03 | ¥449.00 | +1.13% | ¥444.00 | ¥456.00 | ¥444.00 | 6.70K |
| 2026-09-02 | ¥444.00 | -3.27% | ¥453.00 | ¥455.00 | ¥444.00 | 10.70K |
| 2026-09-01 | ¥459.00 | -2.13% | ¥469.00 | ¥469.00 | ¥454.00 | 8.10K |
| 2026-08-31 | ¥469.00 | -0.64% | ¥468.00 | ¥470.00 | ¥458.00 | 13.30K |
| 2026-08-28 | ¥472.00 | -0.21% | ¥472.00 | ¥475.00 | ¥472.00 | 7.90K |
| 2026-08-27 | ¥473.00 | -1.66% | ¥487.00 | ¥489.00 | ¥473.00 | 18.20K |
| 2026-08-26 | ¥481.00 | -1.84% | ¥484.00 | ¥489.00 | ¥481.00 | 9.80K |
| 2026-08-25 | ¥490.00 | 0.00% | ¥489.00 | ¥490.00 | ¥484.00 | 8.10K |
| 2026-08-24 | ¥490.00 | +0.62% | ¥488.00 | ¥490.00 | ¥487.00 | 9.80K |
| 2026-08-21 | ¥487.00 | 0.00% | ¥485.00 | ¥489.00 | ¥483.00 | 11.90K |
| 2026-08-20 | ¥487.00 | -0.61% | ¥486.00 | ¥488.00 | ¥483.00 | 13.00K |
| 2026-08-19 | ¥490.00 | -0.20% | ¥483.00 | ¥490.00 | ¥480.00 | 18.60K |
| 2026-08-18 | ¥491.00 | +7.91% | ¥451.00 | ¥498.00 | ¥451.00 | 77.60K |
| 2026-08-17 | ¥455.00 | +5.57% | ¥437.00 | ¥460.00 | ¥435.00 | 57.60K |
| 2026-08-14 | ¥431.00 | -0.92% | ¥431.00 | ¥435.00 | ¥431.00 | 11.70K |
| 2026-08-13 | ¥435.00 | -0.46% | ¥433.00 | ¥437.00 | ¥431.00 | 21.00K |
| 2026-08-12 | ¥437.00 | +1.63% | ¥430.00 | ¥438.00 | ¥425.00 | 50.30K |
| 2026-08-10 | ¥430.00 | -13.65% | ¥458.00 | ¥458.00 | ¥418.00 | 253.50K |
| 2026-08-07 | ¥498.00 | -1.39% | ¥501.00 | ¥505.00 | ¥495.00 | 10.70K |
| 2026-08-06 | ¥505.00 | +2.23% | ¥488.00 | ¥505.00 | ¥488.00 | 36.50K |
| 2026-08-05 | ¥494.00 | -0.20% | ¥489.00 | ¥494.00 | ¥484.00 | 15.80K |
| 2026-08-04 | ¥495.00 | +0.81% | ¥484.00 | ¥496.00 | ¥484.00 | 11.80K |
| 2026-08-03 | ¥491.00 | -1.60% | ¥499.00 | ¥500.00 | ¥489.00 | 11.50K |
| 2026-07-31 | ¥499.00 | +1.22% | ¥488.00 | ¥500.00 | ¥488.00 | 24.00K |
| 2026-07-30 | ¥493.00 | +0.20% | ¥489.00 | ¥496.00 | ¥489.00 | 8.70K |
| 2026-07-29 | ¥492.00 | +0.82% | ¥481.00 | ¥499.00 | ¥478.00 | 22.40K |
| 2026-07-28 | ¥488.00 | -0.41% | ¥486.00 | ¥491.00 | ¥480.00 | 19.70K |
| 2026-07-27 | ¥490.00 | +2.08% | ¥474.00 | ¥503.00 | ¥472.00 | 42.40K |
| 2026-07-24 | ¥480.00 | +1.05% | ¥450.00 | ¥481.00 | ¥449.00 | 52.50K |
| 2026-07-23 | ¥475.00 | +1.06% | ¥462.00 | ¥480.00 | ¥462.00 | 31.00K |
| 2026-07-22 | ¥470.00 | 0.00% | ¥470.00 | ¥471.00 | ¥458.00 | 15.90K |
| 2026-07-21 | ¥470.00 | +0.86% | ¥458.00 | ¥473.00 | ¥458.00 | 14.40K |
| 2026-07-17 | ¥466.00 | 0.00% | ¥458.00 | ¥467.00 | ¥455.00 | 15.80K |
| 2026-07-16 | ¥466.00 | +1.97% | ¥452.00 | ¥466.00 | ¥452.00 | 13.30K |
| 2026-07-15 | ¥457.00 | +1.11% | ¥451.00 | ¥461.00 | ¥443.00 | 17.20K |
| 2026-07-14 | ¥452.00 | +1.12% | ¥440.00 | ¥452.00 | ¥438.00 | 13.10K |
| 2026-07-13 | ¥447.00 | +6.68% | ¥418.00 | ¥450.00 | ¥418.00 | 42.40K |
| 2026-07-10 | ¥419.00 | -0.48% | ¥418.00 | ¥426.00 | ¥418.00 | 8.10K |
| 2026-07-09 | ¥421.00 | -0.71% | ¥420.00 | ¥425.00 | ¥419.00 | 5.70K |
| 2026-07-08 | ¥424.00 | +0.24% | ¥420.00 | ¥424.00 | ¥420.00 | 4.50K |
| 2026-07-07 | ¥423.00 | 0.00% | ¥422.00 | ¥428.00 | ¥422.00 | 9.50K |
| 2026-07-06 | ¥423.00 | +1.20% | ¥418.00 | ¥425.00 | ¥418.00 | 15.20K |
| 2026-07-03 | ¥418.00 | -1.18% | ¥423.00 | ¥424.00 | ¥416.00 | 10.10K |
| 2026-07-02 | ¥423.00 | +4.44% | ¥405.00 | ¥423.00 | ¥405.00 | 16.60K |
| 2026-07-01 | ¥405.00 | -1.22% | ¥410.00 | ¥414.00 | ¥405.00 | 8.30K |
| 2026-06-30 | ¥410.00 | -0.97% | ¥414.00 | ¥415.00 | ¥410.00 | 8.70K |
| 2026-06-29 | ¥414.00 | +2.99% | ¥402.00 | ¥414.00 | ¥402.00 | 12.00K |
| 2026-06-26 | ¥402.00 | -0.74% | ¥397.00 | ¥405.00 | ¥393.00 | 24.50K |
| 2026-06-25 | ¥405.00 | -0.98% | ¥414.00 | ¥414.00 | ¥394.00 | 38.50K |
| 2026-06-24 | ¥409.00 | 0.00% | ¥404.00 | ¥411.00 | ¥404.00 | 6.60K |
| 2026-06-23 | ¥409.00 | 0.00% | ¥405.00 | ¥411.00 | ¥404.00 | 18.70K |
| 2026-06-22 | ¥409.00 | -3.31% | ¥422.00 | ¥422.00 | ¥408.00 | 30.60K |
| 2026-06-19 | ¥423.00 | +0.48% | ¥421.00 | ¥424.00 | ¥420.00 | 9.20K |
| 2026-06-18 | ¥421.00 | +1.20% | ¥413.00 | ¥421.00 | ¥411.00 | 8.70K |
| 2026-06-17 | ¥416.00 | +2.46% | ¥406.00 | ¥417.00 | ¥406.00 | 13.50K |
| 2026-06-16 | ¥406.00 | -0.25% | ¥405.00 | ¥409.00 | ¥403.00 | 11.90K |
| 2026-06-15 | ¥407.00 | 0.00% | ¥403.00 | ¥412.00 | ¥403.00 | 23.00K |
| 2026-06-12 | ¥407.00 | -0.49% | ¥407.00 | ¥412.00 | ¥403.00 | 34.70K |
| 2026-06-11 | ¥409.00 | +0.25% | ¥402.00 | ¥409.00 | ¥402.00 | 20.40K |
| 2026-06-10 | ¥408.00 | -2.39% | ¥420.00 | ¥420.00 | ¥406.00 | 55.50K |
| 2026-06-09 | ¥418.00 | -0.48% | ¥423.00 | ¥423.00 | ¥416.00 | 38.20K |
| 2026-06-08 | ¥420.00 | -2.33% | ¥426.00 | ¥432.00 | ¥415.00 | 42.80K |
| 2026-06-05 | ¥430.00 | -0.69% | ¥433.00 | ¥435.00 | ¥430.00 | 22.20K |
| 2026-06-04 | ¥433.00 | -1.37% | ¥435.00 | ¥435.00 | ¥432.00 | 16.30K |
| 2026-06-03 | ¥439.00 | 0.00% | ¥441.00 | ¥441.00 | ¥437.00 | 13.10K |
| 2026-06-02 | ¥439.00 | 0.00% | ¥437.00 | ¥442.00 | ¥436.00 | 8.90K |
| 2026-06-01 | ¥439.00 | -0.90% | ¥440.00 | ¥444.00 | ¥439.00 | 8.80K |
| 2026-05-29 | ¥443.00 | +0.45% | ¥441.00 | ¥445.00 | ¥441.00 | 13.50K |
| 2026-05-28 | ¥441.00 | -1.12% | ¥446.00 | ¥446.00 | ¥440.00 | 21.60K |
| 2026-05-27 | ¥446.00 | 0.00% | ¥448.00 | ¥448.00 | ¥441.00 | 31.30K |
| 2026-05-26 | ¥446.00 | +0.22% | ¥445.00 | ¥449.00 | ¥444.00 | 18.60K |
| 2026-05-25 | ¥445.00 | -1.55% | ¥451.00 | ¥453.00 | ¥445.00 | 18.30K |