IDOM Inc. 7599
TSE · Japan · Retail Trade
¥1,150.00-10.00 (-0.86%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,151.00 | -0.78% | ¥1,156.00 | ¥1,158.00 | ¥1,145.00 | 635.90K |
| 2026-10-01 | ¥1,160.00 | -1.28% | ¥1,167.00 | ¥1,170.00 | ¥1,159.00 | 997.10K |
| 2026-09-30 | ¥1,175.00 | +0.51% | ¥1,171.00 | ¥1,176.00 | ¥1,165.00 | 1.12M |
| 2026-09-29 | ¥1,169.00 | -2.09% | ¥1,190.00 | ¥1,192.00 | ¥1,169.00 | 1.31M |
| 2026-09-28 | ¥1,194.00 | -0.83% | ¥1,208.00 | ¥1,210.00 | ¥1,194.00 | 808.70K |
| 2026-09-25 | ¥1,204.00 | +0.17% | ¥1,205.00 | ¥1,210.00 | ¥1,198.00 | 827.50K |
| 2026-09-24 | ¥1,202.00 | -1.39% | ¥1,215.00 | ¥1,219.00 | ¥1,202.00 | 710.70K |
| 2026-09-18 | ¥1,219.00 | -1.30% | ¥1,233.00 | ¥1,236.00 | ¥1,214.00 | 678.90K |
| 2026-09-17 | ¥1,235.00 | +1.06% | ¥1,226.00 | ¥1,237.00 | ¥1,225.00 | 444.80K |
| 2026-09-16 | ¥1,222.00 | +0.08% | ¥1,224.00 | ¥1,226.00 | ¥1,220.00 | 342.40K |
| 2026-09-15 | ¥1,221.00 | +0.41% | ¥1,221.00 | ¥1,226.00 | ¥1,215.00 | 396.90K |
| 2026-09-14 | ¥1,216.00 | +1.08% | ¥1,203.00 | ¥1,221.00 | ¥1,198.00 | 447.80K |
| 2026-09-11 | ¥1,203.00 | -0.91% | ¥1,201.00 | ¥1,210.00 | ¥1,189.00 | 950.70K |
| 2026-09-10 | ¥1,214.00 | -0.41% | ¥1,214.00 | ¥1,218.00 | ¥1,199.00 | 1.48M |
| 2026-09-09 | ¥1,219.00 | -0.97% | ¥1,232.00 | ¥1,243.00 | ¥1,217.00 | 1.13M |
| 2026-09-08 | ¥1,231.00 | -1.52% | ¥1,250.00 | ¥1,251.00 | ¥1,231.00 | 602.60K |
| 2026-09-07 | ¥1,250.00 | -0.24% | ¥1,255.00 | ¥1,258.00 | ¥1,246.00 | 466.70K |
| 2026-09-04 | ¥1,253.00 | +0.56% | ¥1,244.00 | ¥1,254.00 | ¥1,237.00 | 482.90K |
| 2026-09-03 | ¥1,246.00 | 0.00% | ¥1,253.00 | ¥1,254.00 | ¥1,239.00 | 537.00K |
| 2026-09-02 | ¥1,246.00 | -1.97% | ¥1,261.00 | ¥1,265.00 | ¥1,246.00 | 791.20K |
| 2026-09-01 | ¥1,271.00 | +1.60% | ¥1,252.00 | ¥1,277.00 | ¥1,251.00 | 1.06M |
| 2026-08-31 | ¥1,251.00 | +0.24% | ¥1,248.00 | ¥1,257.00 | ¥1,236.00 | 1.22M |
| 2026-08-28 | ¥1,248.00 | -3.63% | ¥1,265.00 | ¥1,265.00 | ¥1,248.00 | 3.26M |
| 2026-08-27 | ¥1,295.00 | +0.62% | ¥1,292.00 | ¥1,298.00 | ¥1,287.00 | 1.95M |
| 2026-08-26 | ¥1,287.00 | +0.63% | ¥1,280.00 | ¥1,292.00 | ¥1,280.00 | 1.70M |
| 2026-08-25 | ¥1,279.00 | -0.39% | ¥1,283.00 | ¥1,289.00 | ¥1,278.00 | 1.92M |
| 2026-08-24 | ¥1,284.00 | -0.16% | ¥1,291.00 | ¥1,295.00 | ¥1,282.00 | 1.34M |
| 2026-08-21 | ¥1,286.00 | +0.47% | ¥1,279.00 | ¥1,287.00 | ¥1,275.00 | 863.50K |
| 2026-08-20 | ¥1,280.00 | +1.67% | ¥1,265.00 | ¥1,280.00 | ¥1,261.00 | 1.07M |
| 2026-08-19 | ¥1,259.00 | -2.40% | ¥1,290.00 | ¥1,291.00 | ¥1,259.00 | 1.79M |
| 2026-08-18 | ¥1,290.00 | -0.92% | ¥1,305.00 | ¥1,305.00 | ¥1,288.00 | 1.03M |
| 2026-08-17 | ¥1,302.00 | +0.31% | ¥1,314.00 | ¥1,318.00 | ¥1,296.00 | 1.17M |
| 2026-08-14 | ¥1,298.00 | +0.62% | ¥1,290.00 | ¥1,299.00 | ¥1,288.00 | 516.30K |
| 2026-08-13 | ¥1,290.00 | -0.46% | ¥1,305.00 | ¥1,307.00 | ¥1,288.00 | 719.50K |
| 2026-08-12 | ¥1,296.00 | -0.15% | ¥1,295.00 | ¥1,301.00 | ¥1,287.00 | 608.70K |
| 2026-08-10 | ¥1,298.00 | +0.54% | ¥1,297.00 | ¥1,301.00 | ¥1,291.00 | 460.60K |
| 2026-08-07 | ¥1,291.00 | -0.23% | ¥1,291.00 | ¥1,296.00 | ¥1,282.00 | 565.30K |
| 2026-08-06 | ¥1,294.00 | +0.78% | ¥1,292.00 | ¥1,297.00 | ¥1,281.00 | 423.70K |
| 2026-08-05 | ¥1,284.00 | +0.55% | ¥1,280.00 | ¥1,290.00 | ¥1,274.00 | 587.20K |
| 2026-08-04 | ¥1,277.00 | +0.71% | ¥1,281.00 | ¥1,291.00 | ¥1,271.00 | 617.60K |
| 2026-08-03 | ¥1,268.00 | -1.25% | ¥1,284.00 | ¥1,285.00 | ¥1,258.00 | 1.22M |
| 2026-07-31 | ¥1,284.00 | -0.70% | ¥1,298.00 | ¥1,304.00 | ¥1,281.00 | 928.60K |
| 2026-07-30 | ¥1,293.00 | +0.47% | ¥1,280.00 | ¥1,299.00 | ¥1,278.00 | 802.30K |
| 2026-07-29 | ¥1,287.00 | -3.23% | ¥1,312.00 | ¥1,313.00 | ¥1,275.00 | 1.65M |
| 2026-07-28 | ¥1,330.00 | +0.38% | ¥1,333.00 | ¥1,339.00 | ¥1,319.00 | 542.60K |
| 2026-07-27 | ¥1,325.00 | +2.32% | ¥1,300.00 | ¥1,328.00 | ¥1,296.00 | 628.00K |
| 2026-07-24 | ¥1,295.00 | -1.30% | ¥1,290.00 | ¥1,295.00 | ¥1,281.00 | 686.40K |
| 2026-07-23 | ¥1,312.00 | +1.78% | ¥1,297.00 | ¥1,322.00 | ¥1,290.00 | 830.80K |
| 2026-07-22 | ¥1,289.00 | -0.69% | ¥1,293.00 | ¥1,305.00 | ¥1,282.00 | 712.50K |
| 2026-07-21 | ¥1,298.00 | +2.04% | ¥1,281.00 | ¥1,301.00 | ¥1,273.00 | 958.80K |
| 2026-07-17 | ¥1,272.00 | -1.93% | ¥1,299.00 | ¥1,315.00 | ¥1,258.00 | 1.61M |
| 2026-07-16 | ¥1,297.00 | +2.13% | ¥1,270.00 | ¥1,315.00 | ¥1,265.00 | 1.71M |
| 2026-07-15 | ¥1,270.00 | -7.03% | ¥1,246.00 | ¥1,310.00 | ¥1,245.00 | 5.04M |
| 2026-07-14 | ¥1,366.00 | +1.86% | ¥1,348.00 | ¥1,374.00 | ¥1,348.00 | 1.01M |
| 2026-07-13 | ¥1,341.00 | -3.53% | ¥1,394.00 | ¥1,403.00 | ¥1,341.00 | 844.30K |
| 2026-07-10 | ¥1,390.00 | -1.70% | ¥1,409.00 | ¥1,409.00 | ¥1,386.00 | 700.70K |
| 2026-07-09 | ¥1,414.00 | -2.21% | ¥1,416.00 | ¥1,439.00 | ¥1,411.00 | 556.50K |
| 2026-07-08 | ¥1,446.00 | +2.26% | ¥1,423.00 | ¥1,466.00 | ¥1,420.00 | 671.70K |
| 2026-07-07 | ¥1,414.00 | -5.73% | ¥1,482.00 | ¥1,498.00 | ¥1,414.00 | 1.52M |
| 2026-07-06 | ¥1,500.00 | +4.97% | ¥1,442.00 | ¥1,500.00 | ¥1,440.00 | 953.80K |
| 2026-07-03 | ¥1,429.00 | +0.78% | ¥1,421.00 | ¥1,444.00 | ¥1,416.00 | 611.00K |
| 2026-07-02 | ¥1,418.00 | +1.87% | ¥1,395.00 | ¥1,426.00 | ¥1,389.00 | 686.50K |
| 2026-07-01 | ¥1,392.00 | +2.35% | ¥1,365.00 | ¥1,406.00 | ¥1,365.00 | 855.20K |
| 2026-06-30 | ¥1,360.00 | -2.02% | ¥1,396.00 | ¥1,398.00 | ¥1,360.00 | 578.00K |
| 2026-06-29 | ¥1,388.00 | +1.68% | ¥1,377.00 | ¥1,388.00 | ¥1,369.00 | 658.20K |
| 2026-06-26 | ¥1,365.00 | +0.44% | ¥1,353.00 | ¥1,375.00 | ¥1,353.00 | 659.20K |
| 2026-06-25 | ¥1,359.00 | +1.95% | ¥1,363.00 | ¥1,374.00 | ¥1,344.00 | 597.20K |
| 2026-06-24 | ¥1,333.00 | -0.60% | ¥1,348.00 | ¥1,353.00 | ¥1,329.00 | 427.70K |
| 2026-06-23 | ¥1,341.00 | -1.11% | ¥1,363.00 | ¥1,367.00 | ¥1,339.00 | 475.10K |
| 2026-06-22 | ¥1,356.00 | -1.53% | ¥1,383.00 | ¥1,383.00 | ¥1,352.00 | 455.80K |
| 2026-06-19 | ¥1,377.00 | +0.51% | ¥1,380.00 | ¥1,402.00 | ¥1,374.00 | 534.00K |
| 2026-06-18 | ¥1,370.00 | -0.80% | ¥1,379.00 | ¥1,394.00 | ¥1,367.00 | 625.20K |
| 2026-06-17 | ¥1,381.00 | +3.52% | ¥1,336.00 | ¥1,399.00 | ¥1,336.00 | 642.00K |
| 2026-06-16 | ¥1,334.00 | +0.15% | ¥1,337.00 | ¥1,337.00 | ¥1,318.00 | 435.70K |
| 2026-06-15 | ¥1,332.00 | +0.45% | ¥1,349.00 | ¥1,350.00 | ¥1,326.00 | 598.70K |
| 2026-06-12 | ¥1,326.00 | +0.30% | ¥1,341.00 | ¥1,342.00 | ¥1,316.00 | 589.40K |
| 2026-06-11 | ¥1,322.00 | -0.45% | ¥1,323.00 | ¥1,329.00 | ¥1,299.00 | 910.90K |
| 2026-06-10 | ¥1,328.00 | +1.22% | ¥1,324.00 | ¥1,338.00 | ¥1,316.00 | 559.10K |
| 2026-06-09 | ¥1,312.00 | +0.92% | ¥1,314.00 | ¥1,318.00 | ¥1,295.00 | 691.40K |
| 2026-06-08 | ¥1,300.00 | -0.69% | ¥1,292.00 | ¥1,314.00 | ¥1,280.00 | 909.00K |
| 2026-06-05 | ¥1,309.00 | -1.13% | ¥1,326.00 | ¥1,346.00 | ¥1,303.00 | 510.20K |
| 2026-06-04 | ¥1,324.00 | -0.60% | ¥1,331.00 | ¥1,341.00 | ¥1,319.00 | 438.80K |
| 2026-06-03 | ¥1,332.00 | -0.08% | ¥1,327.00 | ¥1,355.00 | ¥1,314.00 | 557.00K |
| 2026-06-02 | ¥1,333.00 | -0.67% | ¥1,332.00 | ¥1,344.00 | ¥1,316.00 | 521.50K |
| 2026-06-01 | ¥1,342.00 | -0.89% | ¥1,345.00 | ¥1,348.00 | ¥1,327.00 | 911.10K |
| 2026-05-29 | ¥1,354.00 | +2.34% | ¥1,340.00 | ¥1,362.00 | ¥1,331.00 | 785.60K |
| 2026-05-28 | ¥1,323.00 | +1.15% | ¥1,313.00 | ¥1,325.00 | ¥1,301.00 | 717.10K |
| 2026-05-27 | ¥1,308.00 | 0.00% | ¥1,308.00 | ¥1,311.00 | ¥1,297.00 | 428.70K |
| 2026-05-26 | ¥1,308.00 | -0.91% | ¥1,320.00 | ¥1,324.00 | ¥1,306.00 | 385.00K |
| 2026-05-25 | ¥1,320.00 | +1.23% | ¥1,320.00 | ¥1,324.00 | ¥1,307.00 | 372.60K |