ID Holdings Corporation 4709
TSE · Japan · Technology Services
¥1,045.00-26.00 (-2.43%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,071.00 | -1.56% | ¥1,080.00 | ¥1,080.00 | ¥1,067.00 | 52.90K |
| 2026-09-30 | ¥1,088.00 | +0.09% | ¥1,079.00 | ¥1,092.00 | ¥1,073.00 | 56.10K |
| 2026-09-29 | ¥1,087.00 | -1.54% | ¥1,079.00 | ¥1,090.00 | ¥1,072.00 | 62.40K |
| 2026-09-28 | ¥1,104.00 | -0.63% | ¥1,115.00 | ¥1,115.00 | ¥1,097.00 |
| 68.60K |
| 2026-09-25 | ¥1,111.00 | +1.93% | ¥1,094.00 | ¥1,111.00 | ¥1,088.00 | 57.40K |
| 2026-09-24 | ¥1,090.00 | -0.18% | ¥1,090.00 | ¥1,100.00 | ¥1,081.00 | 92.00K |
| 2026-09-18 | ¥1,092.00 | +0.65% | ¥1,085.00 | ¥1,097.00 | ¥1,085.00 | 64.00K |
| 2026-09-17 | ¥1,085.00 | +1.31% | ¥1,067.00 | ¥1,086.00 | ¥1,066.00 | 36.00K |
| 2026-09-16 | ¥1,071.00 | -0.56% | ¥1,075.00 | ¥1,082.00 | ¥1,071.00 | 43.70K |
| 2026-09-15 | ¥1,077.00 | +0.37% | ¥1,075.00 | ¥1,085.00 | ¥1,072.00 | 33.50K |
| 2026-09-14 | ¥1,073.00 | +2.09% | ¥1,050.00 | ¥1,074.00 | ¥1,050.00 | 39.30K |
| 2026-09-11 | ¥1,051.00 | +1.25% | ¥1,046.00 | ¥1,058.00 | ¥1,033.00 | 58.80K |
| 2026-09-10 | ¥1,038.00 | -0.19% | ¥1,031.00 | ¥1,042.00 | ¥1,030.00 | 32.10K |
| 2026-09-09 | ¥1,040.00 | -0.67% | ¥1,049.00 | ¥1,049.00 | ¥1,040.00 | 42.70K |
| 2026-09-08 | ¥1,047.00 | -1.13% | ¥1,050.00 | ¥1,053.00 | ¥1,044.00 | 47.00K |
| 2026-09-07 | ¥1,059.00 | -2.04% | ¥1,084.00 | ¥1,087.00 | ¥1,056.00 | 45.10K |
| 2026-09-04 | ¥1,081.00 | +0.46% | ¥1,076.00 | ¥1,086.00 | ¥1,071.00 | 45.40K |
| 2026-09-03 | ¥1,076.00 | 0.00% | ¥1,077.00 | ¥1,083.00 | ¥1,068.00 | 37.20K |
| 2026-09-02 | ¥1,076.00 | -2.09% | ¥1,090.00 | ¥1,090.00 | ¥1,072.00 | 64.00K |
| 2026-09-01 | ¥1,099.00 | +0.09% | ¥1,090.00 | ¥1,108.00 | ¥1,090.00 | 73.50K |
| 2026-08-31 | ¥1,098.00 | +0.27% | ¥1,091.00 | ¥1,098.00 | ¥1,077.00 | 47.50K |
| 2026-08-28 | ¥1,095.00 | +1.39% | ¥1,072.00 | ¥1,098.00 | ¥1,072.00 | 51.40K |
| 2026-08-27 | ¥1,080.00 | -0.83% | ¥1,080.00 | ¥1,087.00 | ¥1,071.00 | 38.00K |
| 2026-08-26 | ¥1,089.00 | 0.00% | ¥1,100.00 | ¥1,105.00 | ¥1,085.00 | 66.40K |
| 2026-08-25 | ¥1,089.00 | +0.83% | ¥1,085.00 | ¥1,098.00 | ¥1,084.00 | 55.70K |
| 2026-08-24 | ¥1,080.00 | +0.37% | ¥1,070.00 | ¥1,086.00 | ¥1,070.00 | 52.00K |
| 2026-08-21 | ¥1,076.00 | -0.28% | ¥1,075.00 | ¥1,082.00 | ¥1,070.00 | 41.70K |
| 2026-08-20 | ¥1,079.00 | +0.47% | ¥1,072.00 | ¥1,082.00 | ¥1,069.00 | 49.60K |
| 2026-08-19 | ¥1,074.00 | -0.92% | ¥1,087.00 | ¥1,087.00 | ¥1,067.00 | 39.80K |
| 2026-08-18 | ¥1,084.00 | +1.03% | ¥1,077.00 | ¥1,089.00 | ¥1,067.00 | 48.50K |
| 2026-08-17 | ¥1,073.00 | -0.65% | ¥1,068.00 | ¥1,087.00 | ¥1,060.00 | 85.00K |
| 2026-08-14 | ¥1,080.00 | +3.45% | ¥1,044.00 | ¥1,080.00 | ¥1,042.00 | 109.70K |
| 2026-08-13 | ¥1,044.00 | -0.10% | ¥1,042.00 | ¥1,049.00 | ¥1,035.00 | 55.20K |
| 2026-08-12 | ¥1,045.00 | +0.77% | ¥1,045.00 | ¥1,050.00 | ¥1,035.00 | 59.10K |
| 2026-08-10 | ¥1,037.00 | +0.78% | ¥1,031.00 | ¥1,038.00 | ¥1,030.00 | 43.60K |
| 2026-08-07 | ¥1,029.00 | +1.08% | ¥1,023.00 | ¥1,032.00 | ¥1,022.00 | 38.80K |
| 2026-08-06 | ¥1,018.00 | +0.69% | ¥1,010.00 | ¥1,020.00 | ¥1,008.00 | 46.70K |
| 2026-08-05 | ¥1,011.00 | +0.40% | ¥1,010.00 | ¥1,019.00 | ¥1,007.00 | 60.30K |
| 2026-08-04 | ¥1,007.00 | -2.61% | ¥1,029.00 | ¥1,031.00 | ¥1,007.00 | 96.60K |
| 2026-08-03 | ¥1,034.00 | +1.17% | ¥1,001.00 | ¥1,040.00 | ¥1,000.00 | 160.70K |
| 2026-07-31 | ¥1,022.00 | -10.98% | ¥1,159.00 | ¥1,159.00 | ¥999.00 | 242.80K |
| 2026-07-30 | ¥1,148.00 | -0.69% | ¥1,154.00 | ¥1,161.00 | ¥1,142.00 | 76.00K |
| 2026-07-29 | ¥1,156.00 | +2.21% | ¥1,136.00 | ¥1,160.00 | ¥1,133.00 | 75.80K |
| 2026-07-28 | ¥1,131.00 | +0.27% | ¥1,134.00 | ¥1,136.00 | ¥1,121.00 | 36.20K |
| 2026-07-27 | ¥1,128.00 | +1.71% | ¥1,114.00 | ¥1,128.00 | ¥1,114.00 | 81.90K |
| 2026-07-24 | ¥1,109.00 | +0.27% | ¥1,095.00 | ¥1,109.00 | ¥1,087.00 | 46.30K |
| 2026-07-23 | ¥1,106.00 | +0.18% | ¥1,104.00 | ¥1,109.00 | ¥1,091.00 | 46.90K |
| 2026-07-22 | ¥1,104.00 | -0.27% | ¥1,107.00 | ¥1,107.00 | ¥1,090.00 | 43.20K |
| 2026-07-21 | ¥1,107.00 | -0.72% | ¥1,125.00 | ¥1,143.00 | ¥1,104.00 | 62.80K |
| 2026-07-17 | ¥1,115.00 | -0.36% | ¥1,115.00 | ¥1,129.00 | ¥1,110.00 | 54.00K |
| 2026-07-16 | ¥1,119.00 | -0.71% | ¥1,127.00 | ¥1,134.00 | ¥1,117.00 | 66.40K |
| 2026-07-15 | ¥1,127.00 | +1.62% | ¥1,114.00 | ¥1,130.00 | ¥1,114.00 | 78.10K |
| 2026-07-14 | ¥1,109.00 | +0.27% | ¥1,111.00 | ¥1,121.00 | ¥1,105.00 | 57.50K |
| 2026-07-13 | ¥1,106.00 | -0.09% | ¥1,100.00 | ¥1,110.00 | ¥1,099.00 | 38.00K |
| 2026-07-10 | ¥1,107.00 | +1.47% | ¥1,099.00 | ¥1,113.00 | ¥1,095.00 | 62.70K |
| 2026-07-09 | ¥1,091.00 | -1.09% | ¥1,093.00 | ¥1,106.00 | ¥1,089.00 | 48.00K |
| 2026-07-08 | ¥1,103.00 | +1.19% | ¥1,085.00 | ¥1,108.00 | ¥1,081.00 | 99.10K |
| 2026-07-07 | ¥1,090.00 | +1.87% | ¥1,078.00 | ¥1,105.00 | ¥1,078.00 | 61.10K |
| 2026-07-06 | ¥1,070.00 | -0.37% | ¥1,072.00 | ¥1,078.00 | ¥1,064.00 | 56.20K |
| 2026-07-03 | ¥1,074.00 | +1.23% | ¥1,072.00 | ¥1,080.00 | ¥1,062.00 | 33.60K |
| 2026-07-02 | ¥1,061.00 | +0.57% | ¥1,057.00 | ¥1,085.00 | ¥1,057.00 | 42.20K |
| 2026-07-01 | ¥1,055.00 | -1.49% | ¥1,072.00 | ¥1,073.00 | ¥1,051.00 | 34.80K |
| 2026-06-30 | ¥1,071.00 | +0.09% | ¥1,070.00 | ¥1,080.00 | ¥1,058.00 | 44.90K |
| 2026-06-29 | ¥1,070.00 | +1.04% | ¥1,064.00 | ¥1,083.00 | ¥1,059.00 | 63.30K |
| 2026-06-26 | ¥1,059.00 | +0.86% | ¥1,050.00 | ¥1,063.00 | ¥1,044.00 | 59.00K |
| 2026-06-25 | ¥1,050.00 | +1.25% | ¥1,044.00 | ¥1,054.00 | ¥1,030.00 | 41.80K |
| 2026-06-24 | ¥1,037.00 | -0.67% | ¥1,055.00 | ¥1,066.00 | ¥1,037.00 | 54.10K |
| 2026-06-23 | ¥1,044.00 | -1.23% | ¥1,047.00 | ¥1,052.00 | ¥1,039.00 | 49.90K |
| 2026-06-22 | ¥1,057.00 | +0.09% | ¥1,054.00 | ¥1,071.00 | ¥1,050.00 | 55.00K |
| 2026-06-19 | ¥1,056.00 | -1.12% | ¥1,071.00 | ¥1,072.00 | ¥1,042.00 | 58.80K |
| 2026-06-18 | ¥1,068.00 | -2.20% | ¥1,090.00 | ¥1,101.00 | ¥1,064.00 | 63.50K |
| 2026-06-17 | ¥1,092.00 | -1.62% | ¥1,112.00 | ¥1,134.00 | ¥1,091.00 | 132.90K |
| 2026-06-16 | ¥1,110.00 | +4.03% | ¥1,080.00 | ¥1,110.00 | ¥1,068.00 | 140.90K |
| 2026-06-15 | ¥1,067.00 | +0.66% | ¥1,062.00 | ¥1,082.00 | ¥1,061.00 | 114.40K |
| 2026-06-12 | ¥1,060.00 | +0.09% | ¥1,045.00 | ¥1,063.00 | ¥1,035.00 | 99.90K |
| 2026-06-11 | ¥1,059.00 | -2.31% | ¥1,097.00 | ¥1,098.00 | ¥1,054.00 | 99.80K |
| 2026-06-10 | ¥1,084.00 | +4.53% | ¥1,042.00 | ¥1,089.00 | ¥1,042.00 | 150.80K |
| 2026-06-09 | ¥1,037.00 | +1.47% | ¥1,031.00 | ¥1,037.00 | ¥1,012.00 | 70.90K |
| 2026-06-08 | ¥1,022.00 | +1.89% | ¥995.00 | ¥1,024.00 | ¥995.00 | 112.20K |
| 2026-06-05 | ¥1,003.00 | +1.42% | ¥998.00 | ¥1,012.00 | ¥998.00 | 34.60K |
| 2026-06-04 | ¥989.00 | -1.49% | ¥992.00 | ¥1,000.00 | ¥981.00 | 72.00K |
| 2026-06-03 | ¥1,004.00 | -1.95% | ¥1,024.00 | ¥1,024.00 | ¥990.00 | 83.30K |
| 2026-06-02 | ¥1,024.00 | -0.97% | ¥1,028.00 | ¥1,032.00 | ¥1,015.00 | 44.40K |
| 2026-06-01 | ¥1,034.00 | -0.29% | ¥1,041.00 | ¥1,053.00 | ¥1,033.00 | 61.90K |
| 2026-05-29 | ¥1,037.00 | +1.67% | ¥1,032.00 | ¥1,053.00 | ¥1,020.00 | 88.70K |
| 2026-05-28 | ¥1,020.00 | +1.90% | ¥1,008.00 | ¥1,028.00 | ¥1,001.00 | 94.80K |
| 2026-05-27 | ¥1,001.00 | -1.38% | ¥1,015.00 | ¥1,015.00 | ¥996.00 | 73.60K |
| 2026-05-26 | ¥1,015.00 | -1.74% | ¥1,026.00 | ¥1,029.00 | ¥1,014.00 | 72.00K |
| 2026-05-25 | ¥1,033.00 | -1.15% | ¥1,049.00 | ¥1,049.00 | ¥1,019.00 | 68.20K |
| 2026-05-22 | ¥1,045.00 | -0.38% | ¥1,043.00 | ¥1,046.00 | ¥1,033.00 | 45.10K |