IR Japan Holdings Ltd. 6035
TSE · Japan · Commercial Services
¥730.00-21.00 (-2.80%)
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 | ¥730.00 | -2.80% | ¥743.00 | ¥745.00 | ¥730.00 | 37.50K |
| 2026-10-01 | ¥751.00 | +2.46% | ¥726.00 | ¥752.00 | ¥725.00 | 36.70K |
| 2026-09-30 | ¥733.00 | -0.54% | ¥728.00 | ¥739.00 | ¥726.00 | 30.40K |
| 2026-09-29 | ¥737.00 | -3.15% | ¥747.00 | ¥747.00 | ¥735.00 | 42.20K |
| 2026-09-28 | ¥761.00 | +0.79% | ¥753.00 | ¥762.00 | ¥753.00 | 26.70K |
| 2026-09-25 | ¥755.00 | -0.66% | ¥765.00 | ¥765.00 | ¥749.00 | 37.00K |
| 2026-09-24 | ¥760.00 | -0.39% | ¥768.00 | ¥768.00 | ¥759.00 | 49.60K |
| 2026-09-18 | ¥763.00 | +4.81% | ¥728.00 | ¥769.00 | ¥721.00 | 134.20K |
| 2026-09-17 | ¥728.00 | +1.68% | ¥717.00 | ¥729.00 | ¥717.00 | 43.80K |
| 2026-09-16 | ¥716.00 | -0.14% | ¥716.00 | ¥721.00 | ¥713.00 | 32.90K |
| 2026-09-15 | ¥717.00 | +0.28% | ¥707.00 | ¥722.00 | ¥707.00 | 15.00K |
| 2026-09-14 | ¥715.00 | +0.56% | ¥709.00 | ¥715.00 | ¥708.00 | 13.00K |
| 2026-09-11 | ¥711.00 | -0.56% | ¥710.00 | ¥713.00 | ¥704.00 | 36.00K |
| 2026-09-10 | ¥715.00 | -0.28% | ¥717.00 | ¥718.00 | ¥714.00 | 23.20K |
| 2026-09-09 | ¥717.00 | -0.55% | ¥721.00 | ¥727.00 | ¥717.00 | 20.10K |
| 2026-09-08 | ¥721.00 | -1.10% | ¥727.00 | ¥730.00 | ¥721.00 | 28.90K |
| 2026-09-07 | ¥729.00 | -1.35% | ¥736.00 | ¥738.00 | ¥729.00 | 31.10K |
| 2026-09-04 | ¥739.00 | +0.82% | ¥731.00 | ¥740.00 | ¥731.00 | 17.10K |
| 2026-09-03 | ¥733.00 | -0.54% | ¥733.00 | ¥737.00 | ¥733.00 | 15.70K |
| 2026-09-02 | ¥737.00 | -0.54% | ¥736.00 | ¥740.00 | ¥730.00 | 34.90K |
| 2026-09-01 | ¥741.00 | -1.33% | ¥744.00 | ¥747.00 | ¥738.00 | 19.30K |
| 2026-08-31 | ¥751.00 | +0.67% | ¥740.00 | ¥754.00 | ¥735.00 | 75.40K |
| 2026-08-28 | ¥746.00 | +0.27% | ¥739.00 | ¥747.00 | ¥738.00 | 24.20K |
| 2026-08-27 | ¥744.00 | -0.40% | ¥747.00 | ¥747.00 | ¥739.00 | 18.40K |
| 2026-08-26 | ¥747.00 | +0.67% | ¥743.00 | ¥747.00 | ¥738.00 | 26.20K |
| 2026-08-25 | ¥742.00 | +0.54% | ¥745.00 | ¥745.00 | ¥732.00 | 25.30K |
| 2026-08-24 | ¥738.00 | 0.00% | ¥734.00 | ¥742.00 | ¥731.00 | 25.90K |
| 2026-08-21 | ¥738.00 | -0.27% | ¥738.00 | ¥740.00 | ¥732.00 | 18.20K |
| 2026-08-20 | ¥740.00 | +0.14% | ¥745.00 | ¥748.00 | ¥735.00 | 26.20K |
| 2026-08-19 | ¥739.00 | -2.76% | ¥753.00 | ¥753.00 | ¥738.00 | 27.80K |
| 2026-08-18 | ¥760.00 | +1.47% | ¥751.00 | ¥760.00 | ¥745.00 | 57.10K |
| 2026-08-17 | ¥749.00 | -0.53% | ¥749.00 | ¥758.00 | ¥748.00 | 48.10K |
| 2026-08-14 | ¥753.00 | +1.76% | ¥741.00 | ¥753.00 | ¥731.00 | 70.40K |
| 2026-08-13 | ¥740.00 | +2.78% | ¥715.00 | ¥740.00 | ¥715.00 | 54.00K |
| 2026-08-12 | ¥720.00 | +1.55% | ¥715.00 | ¥720.00 | ¥710.00 | 32.20K |
| 2026-08-10 | ¥709.00 | +0.14% | ¥713.00 | ¥713.00 | ¥704.00 | 21.50K |
| 2026-08-07 | ¥708.00 | +0.28% | ¥706.00 | ¥708.00 | ¥701.00 | 17.10K |
| 2026-08-06 | ¥706.00 | +0.43% | ¥705.00 | ¥708.00 | ¥695.00 | 62.70K |
| 2026-08-05 | ¥703.00 | +0.43% | ¥704.00 | ¥708.00 | ¥701.00 | 20.70K |
| 2026-08-04 | ¥700.00 | -0.99% | ¥705.00 | ¥705.00 | ¥698.00 | 39.30K |
| 2026-08-03 | ¥707.00 | -1.12% | ¥714.00 | ¥714.00 | ¥699.00 | 46.10K |
| 2026-07-31 | ¥715.00 | -1.38% | ¥723.00 | ¥724.00 | ¥707.00 | 43.10K |
| 2026-07-30 | ¥725.00 | +0.83% | ¥710.00 | ¥733.00 | ¥708.00 | 51.30K |
| 2026-07-29 | ¥719.00 | +2.13% | ¥701.00 | ¥720.00 | ¥701.00 | 50.40K |
| 2026-07-28 | ¥704.00 | -0.85% | ¥710.00 | ¥711.00 | ¥701.00 | 44.10K |
| 2026-07-27 | ¥710.00 | +1.43% | ¥709.00 | ¥711.00 | ¥702.00 | 37.30K |
| 2026-07-24 | ¥700.00 | -0.57% | ¥708.00 | ¥708.00 | ¥700.00 | 23.80K |
| 2026-07-23 | ¥704.00 | -1.40% | ¥717.00 | ¥717.00 | ¥704.00 | 36.50K |
| 2026-07-22 | ¥714.00 | +0.56% | ¥710.00 | ¥719.00 | ¥707.00 | 13.10K |
| 2026-07-21 | ¥710.00 | +1.28% | ¥702.00 | ¥719.00 | ¥702.00 | 37.10K |
| 2026-07-17 | ¥701.00 | -1.27% | ¥715.00 | ¥715.00 | ¥695.00 | 50.80K |
| 2026-07-16 | ¥710.00 | -0.28% | ¥708.00 | ¥715.00 | ¥708.00 | 23.00K |
| 2026-07-15 | ¥712.00 | 0.00% | ¥709.00 | ¥717.00 | ¥709.00 | 18.00K |
| 2026-07-14 | ¥712.00 | +0.42% | ¥710.00 | ¥718.00 | ¥707.00 | 25.50K |
| 2026-07-13 | ¥709.00 | -0.70% | ¥714.00 | ¥720.00 | ¥709.00 | 32.90K |
| 2026-07-10 | ¥714.00 | +0.99% | ¥730.00 | ¥730.00 | ¥713.00 | 36.00K |
| 2026-07-09 | ¥707.00 | -0.42% | ¥708.00 | ¥718.00 | ¥706.00 | 14.40K |
| 2026-07-08 | ¥710.00 | -0.70% | ¥714.00 | ¥717.00 | ¥706.00 | 27.70K |
| 2026-07-07 | ¥715.00 | +0.14% | ¥715.00 | ¥722.00 | ¥715.00 | 10.00K |
| 2026-07-06 | ¥714.00 | +0.14% | ¥714.00 | ¥722.00 | ¥714.00 | 19.00K |
| 2026-07-03 | ¥713.00 | -1.11% | ¥716.00 | ¥724.00 | ¥713.00 | 10.00K |
| 2026-07-02 | ¥721.00 | +1.26% | ¥716.00 | ¥723.00 | ¥715.00 | 16.40K |
| 2026-07-01 | ¥712.00 | +0.85% | ¥710.00 | ¥718.00 | ¥707.00 | 29.70K |
| 2026-06-30 | ¥706.00 | +0.14% | ¥706.00 | ¥715.00 | ¥702.00 | 35.00K |
| 2026-06-29 | ¥705.00 | -0.28% | ¥706.00 | ¥719.00 | ¥705.00 | 23.00K |
| 2026-06-26 | ¥707.00 | +0.14% | ¥700.00 | ¥707.00 | ¥700.00 | 16.00K |
| 2026-06-25 | ¥706.00 | +0.43% | ¥715.00 | ¥715.00 | ¥700.00 | 19.90K |
| 2026-06-24 | ¥703.00 | +0.43% | ¥700.00 | ¥707.00 | ¥697.00 | 14.80K |
| 2026-06-23 | ¥700.00 | -0.85% | ¥709.00 | ¥710.00 | ¥700.00 | 33.50K |
| 2026-06-22 | ¥706.00 | +0.43% | ¥700.00 | ¥713.00 | ¥700.00 | 25.30K |
| 2026-06-19 | ¥703.00 | -1.68% | ¥714.00 | ¥714.00 | ¥700.00 | 38.40K |
| 2026-06-18 | ¥715.00 | +0.56% | ¥711.00 | ¥726.00 | ¥711.00 | 27.50K |
| 2026-06-17 | ¥711.00 | +1.28% | ¥698.00 | ¥725.00 | ¥698.00 | 32.90K |
| 2026-06-16 | ¥702.00 | -1.40% | ¥710.00 | ¥711.00 | ¥696.00 | 37.40K |
| 2026-06-15 | ¥712.00 | +1.28% | ¥705.00 | ¥715.00 | ¥697.00 | 44.10K |
| 2026-06-12 | ¥703.00 | -0.28% | ¥709.00 | ¥709.00 | ¥700.00 | 19.40K |
| 2026-06-11 | ¥705.00 | -1.12% | ¥713.00 | ¥713.00 | ¥697.00 | 11.90K |
| 2026-06-10 | ¥713.00 | 0.00% | ¥707.00 | ¥717.00 | ¥702.00 | 20.30K |
| 2026-06-09 | ¥713.00 | +1.13% | ¥712.00 | ¥720.00 | ¥703.00 | 17.60K |
| 2026-06-08 | ¥705.00 | -2.76% | ¥716.00 | ¥721.00 | ¥700.00 | 28.60K |
| 2026-06-05 | ¥725.00 | +3.57% | ¥701.00 | ¥725.00 | ¥701.00 | 23.60K |
| 2026-06-04 | ¥700.00 | -1.55% | ¥704.00 | ¥708.00 | ¥696.00 | 27.10K |
| 2026-06-03 | ¥711.00 | -2.07% | ¥723.00 | ¥725.00 | ¥710.00 | 21.40K |
| 2026-06-02 | ¥726.00 | +2.69% | ¥707.00 | ¥730.00 | ¥695.00 | 64.30K |
| 2026-06-01 | ¥707.00 | -0.70% | ¥712.00 | ¥721.00 | ¥706.00 | 28.60K |
| 2026-05-29 | ¥712.00 | +0.85% | ¥700.00 | ¥725.00 | ¥700.00 | 38.30K |
| 2026-05-28 | ¥706.00 | -0.42% | ¥705.00 | ¥718.00 | ¥698.00 | 49.90K |
| 2026-05-27 | ¥709.00 | -0.70% | ¥713.00 | ¥720.00 | ¥706.00 | 33.70K |
| 2026-05-26 | ¥714.00 | -2.33% | ¥723.00 | ¥730.00 | ¥713.00 | 30.70K |
| 2026-05-25 | ¥731.00 | -1.08% | ¥744.00 | ¥750.00 | ¥731.00 | 36.20K |