IRRC Corp. 7325
TSE · Japan · Finance
¥699.00+3.00 (+0.43%)
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 | ¥699.00 | +0.43% | ¥694.00 | ¥699.00 | ¥694.00 | 1.70K |
| 2026-09-30 | ¥696.00 | +0.29% | ¥693.00 | ¥704.00 | ¥692.00 | 7.40K |
| 2026-09-29 | ¥694.00 | -0.43% | ¥697.00 | ¥704.00 | ¥691.00 | 2.80K |
| 2026-09-28 | ¥697.00 | -1.69% | ¥700.00 | ¥715.00 | ¥697.00 | 26.50K |
| 2026-09-25 | ¥709.00 | +1.00% | ¥708.00 | ¥709.00 | ¥701.00 | 8.30K |
| 2026-09-24 | ¥702.00 | +1.01% | ¥699.00 | ¥702.00 | ¥698.00 | 3.80K |
| 2026-09-18 | ¥695.00 | 0.00% | ¥691.00 | ¥699.00 | ¥687.00 | 6.20K |
| 2026-09-17 | ¥695.00 | -0.14% | ¥696.00 | ¥699.00 | ¥694.00 | 2.10K |
| 2026-09-16 | ¥696.00 | +1.61% | ¥685.00 | ¥698.00 | ¥684.00 | 11.20K |
| 2026-09-15 | ¥685.00 | -1.44% | ¥695.00 | ¥702.00 | ¥674.00 | 13.90K |
| 2026-09-14 | ¥695.00 | +1.46% | ¥688.00 | ¥695.00 | ¥688.00 | 800 |
| 2026-09-11 | ¥685.00 | -0.29% | ¥689.00 | ¥689.00 | ¥674.00 | 7.70K |
| 2026-09-10 | ¥687.00 | -0.87% | ¥693.00 | ¥693.00 | ¥680.00 | 10.10K |
| 2026-09-09 | ¥693.00 | -0.43% | ¥699.00 | ¥699.00 | ¥693.00 | 3.50K |
| 2026-09-08 | ¥696.00 | +0.14% | ¥696.00 | ¥708.00 | ¥696.00 | 3.30K |
| 2026-09-07 | ¥695.00 | -1.56% | ¥708.00 | ¥709.00 | ¥695.00 | 5.90K |
| 2026-09-04 | ¥706.00 | -0.14% | ¥707.00 | ¥708.00 | ¥702.00 | 2.20K |
| 2026-09-03 | ¥707.00 | +1.00% | ¥695.00 | ¥707.00 | ¥695.00 | 15.60K |
| 2026-09-02 | ¥700.00 | 0.00% | ¥700.00 | ¥700.00 | ¥696.00 | 6.50K |
| 2026-09-01 | ¥700.00 | +0.72% | ¥699.00 | ¥700.00 | ¥696.00 | 5.10K |
| 2026-08-31 | ¥695.00 | -0.71% | ¥700.00 | ¥700.00 | ¥693.00 | 9.70K |
| 2026-08-28 | ¥700.00 | +0.43% | ¥701.00 | ¥701.00 | ¥695.00 | 8.80K |
| 2026-08-27 | ¥697.00 | -0.57% | ¥700.00 | ¥700.00 | ¥696.00 | 1.50K |
| 2026-08-26 | ¥701.00 | +0.57% | ¥700.00 | ¥701.00 | ¥698.00 | 3.20K |
| 2026-08-25 | ¥697.00 | 0.00% | ¥701.00 | ¥703.00 | ¥693.00 | 6.50K |
| 2026-08-24 | ¥697.00 | 0.00% | ¥692.00 | ¥697.00 | ¥692.00 | 2.50K |
| 2026-08-21 | ¥697.00 | -0.14% | ¥698.00 | ¥698.00 | ¥692.00 | 1.10K |
| 2026-08-20 | ¥698.00 | +1.60% | ¥691.00 | ¥698.00 | ¥691.00 | 2.80K |
| 2026-08-19 | ¥687.00 | -1.29% | ¥699.00 | ¥699.00 | ¥687.00 | 3.70K |
| 2026-08-18 | ¥696.00 | 0.00% | ¥696.00 | ¥705.00 | ¥696.00 | 3.20K |
| 2026-08-17 | ¥696.00 | -4.79% | ¥700.00 | ¥701.00 | ¥692.00 | 22.50K |
| 2026-08-14 | ¥731.00 | -0.41% | ¥730.00 | ¥739.00 | ¥723.00 | 8.00K |
| 2026-08-13 | ¥734.00 | +1.66% | ¥735.00 | ¥740.00 | ¥732.00 | 17.40K |
| 2026-08-12 | ¥722.00 | -0.41% | ¥724.00 | ¥735.00 | ¥719.00 | 17.60K |
| 2026-08-10 | ¥725.00 | +2.26% | ¥706.00 | ¥725.00 | ¥702.00 | 6.40K |
| 2026-08-07 | ¥709.00 | +0.71% | ¥704.00 | ¥713.00 | ¥704.00 | 2.80K |
| 2026-08-06 | ¥704.00 | +1.15% | ¥691.00 | ¥704.00 | ¥690.00 | 6.40K |
| 2026-08-05 | ¥696.00 | +0.43% | ¥690.00 | ¥696.00 | ¥690.00 | 2.10K |
| 2026-08-04 | ¥693.00 | +0.73% | ¥683.00 | ¥694.00 | ¥683.00 | 4.70K |
| 2026-08-03 | ¥688.00 | -0.29% | ¥682.00 | ¥688.00 | ¥680.00 | 3.30K |
| 2026-07-31 | ¥690.00 | +1.92% | ¥683.00 | ¥693.00 | ¥679.00 | 1.50K |
| 2026-07-30 | ¥677.00 | -1.02% | ¥677.00 | ¥683.00 | ¥677.00 | 2.20K |
| 2026-07-29 | ¥684.00 | +0.15% | ¥683.00 | ¥688.00 | ¥680.00 | 3.10K |
| 2026-07-28 | ¥683.00 | -1.01% | ¥687.00 | ¥687.00 | ¥677.00 | 4.40K |
| 2026-07-27 | ¥690.00 | -0.86% | ¥698.00 | ¥699.00 | ¥690.00 | 1.10K |
| 2026-07-24 | ¥696.00 | -0.43% | ¥700.00 | ¥700.00 | ¥689.00 | 5.20K |
| 2026-07-23 | ¥699.00 | +2.79% | ¥681.00 | ¥700.00 | ¥681.00 | 6.40K |
| 2026-07-22 | ¥680.00 | -0.73% | ¥690.00 | ¥690.00 | ¥680.00 | 4.20K |
| 2026-07-21 | ¥685.00 | +1.93% | ¥682.00 | ¥688.00 | ¥682.00 | 4.30K |
| 2026-07-17 | ¥672.00 | -3.03% | ¥699.00 | ¥699.00 | ¥665.00 | 26.70K |
| 2026-07-16 | ¥693.00 | -2.12% | ¥708.00 | ¥708.00 | ¥693.00 | 1.70K |
| 2026-07-15 | ¥708.00 | +0.43% | ¥706.00 | ¥710.00 | ¥700.00 | 1.60K |
| 2026-07-14 | ¥705.00 | -1.40% | ¥710.00 | ¥715.00 | ¥705.00 | 1.70K |
| 2026-07-13 | ¥715.00 | +2.29% | ¥697.00 | ¥719.00 | ¥697.00 | 4.10K |
| 2026-07-10 | ¥699.00 | +1.60% | ¥688.00 | ¥699.00 | ¥688.00 | 3.40K |
| 2026-07-09 | ¥688.00 | +1.62% | ¥675.00 | ¥693.00 | ¥675.00 | 3.60K |
| 2026-07-08 | ¥677.00 | +0.89% | ¥672.00 | ¥690.00 | ¥667.00 | 14.80K |
| 2026-07-07 | ¥671.00 | +0.45% | ¥674.00 | ¥675.00 | ¥669.00 | 5.80K |
| 2026-07-06 | ¥668.00 | -0.15% | ¥667.00 | ¥672.00 | ¥667.00 | 2.60K |
| 2026-07-03 | ¥669.00 | -1.04% | ¥674.00 | ¥674.00 | ¥666.00 | 7.60K |
| 2026-07-02 | ¥676.00 | +0.45% | ¥678.00 | ¥678.00 | ¥665.00 | 3.60K |
| 2026-07-01 | ¥673.00 | +2.12% | ¥665.00 | ¥673.00 | ¥660.00 | 1.70K |
| 2026-06-30 | ¥659.00 | +0.76% | ¥657.00 | ¥664.00 | ¥657.00 | 2.10K |
| 2026-06-29 | ¥654.00 | -0.15% | ¥655.00 | ¥659.00 | ¥651.00 | 3.90K |
| 2026-06-26 | ¥655.00 | -0.46% | ¥662.00 | ¥662.00 | ¥653.00 | 11.40K |
| 2026-06-25 | ¥658.00 | -1.05% | ¥684.00 | ¥684.00 | ¥653.00 | 16.40K |
| 2026-06-24 | ¥665.00 | -2.21% | ¥680.00 | ¥680.00 | ¥652.00 | 18.10K |
| 2026-06-23 | ¥680.00 | -1.16% | ¥690.00 | ¥695.00 | ¥680.00 | 8.30K |
| 2026-06-22 | ¥688.00 | +0.58% | ¥688.00 | ¥698.00 | ¥684.00 | 9.40K |
| 2026-06-19 | ¥684.00 | -0.15% | ¥695.00 | ¥695.00 | ¥684.00 | 5.60K |
| 2026-06-18 | ¥685.00 | -0.58% | ¥680.00 | ¥694.00 | ¥680.00 | 5.60K |
| 2026-06-17 | ¥689.00 | +0.58% | ¥692.00 | ¥693.00 | ¥687.00 | 2.70K |
| 2026-06-16 | ¥685.00 | +0.74% | ¥680.00 | ¥689.00 | ¥680.00 | 9.10K |
| 2026-06-15 | ¥680.00 | -0.15% | ¥684.00 | ¥690.00 | ¥680.00 | 5.50K |
| 2026-06-12 | ¥681.00 | -2.01% | ¥689.00 | ¥699.00 | ¥681.00 | 6.90K |
| 2026-06-11 | ¥695.00 | -0.71% | ¥700.00 | ¥700.00 | ¥690.00 | 7.80K |
| 2026-06-10 | ¥700.00 | -0.14% | ¥705.00 | ¥705.00 | ¥698.00 | 6.80K |
| 2026-06-09 | ¥701.00 | +0.86% | ¥697.00 | ¥708.00 | ¥695.00 | 5.20K |
| 2026-06-08 | ¥695.00 | -0.86% | ¥710.00 | ¥710.00 | ¥693.00 | 15.40K |
| 2026-06-05 | ¥701.00 | +0.86% | ¥695.00 | ¥701.00 | ¥687.00 | 4.40K |
| 2026-06-04 | ¥695.00 | -1.97% | ¥707.00 | ¥707.00 | ¥686.00 | 10.90K |
| 2026-06-03 | ¥709.00 | -0.14% | ¥709.00 | ¥710.00 | ¥705.00 | 2.40K |
| 2026-06-02 | ¥710.00 | +0.57% | ¥709.00 | ¥710.00 | ¥704.00 | 7.50K |
| 2026-06-01 | ¥706.00 | +0.86% | ¥705.00 | ¥707.00 | ¥701.00 | 6.20K |
| 2026-05-29 | ¥700.00 | 0.00% | ¥705.00 | ¥709.00 | ¥694.00 | 15.40K |
| 2026-05-28 | ¥700.00 | -3.18% | ¥724.00 | ¥734.00 | ¥685.00 | 20.90K |
| 2026-05-27 | ¥723.00 | +0.84% | ¥719.00 | ¥730.00 | ¥719.00 | 6.50K |
| 2026-05-26 | ¥717.00 | +1.56% | ¥736.00 | ¥739.00 | ¥717.00 | 13.60K |
| 2026-05-25 | ¥706.00 | -5.36% | ¥776.00 | ¥776.00 | ¥705.00 | 28.50K |
| 2026-05-22 | ¥746.00 | 0.00% | ¥746.00 | ¥750.00 | ¥733.00 | 5.40K |