Idea Consultants,Inc. 9768
TSE · Japan · Industrial Services
¥3,730.00-80.00 (-2.10%)
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 | ¥3,730.00 | -2.10% | ¥3,830.00 | ¥3,830.00 | ¥3,730.00 | 9.40K |
| 2026-10-01 | ¥3,810.00 | -0.13% | ¥3,830.00 | ¥3,845.00 | ¥3,800.00 | 3.00K |
| 2026-09-30 | ¥3,815.00 | +0.53% | ¥3,795.00 | ¥3,850.00 | ¥3,795.00 | 6.10K |
| 2026-09-29 | ¥3,795.00 | -0.39% | ¥3,810.00 | ¥3,830.00 | ¥3,770.00 | 17.60K |
| 2026-09-28 | ¥3,810.00 | +1.87% | ¥3,760.00 | ¥3,850.00 | ¥3,750.00 | 17.90K |
| 2026-09-25 | ¥3,740.00 | +0.67% | ¥3,720.00 | ¥3,770.00 | ¥3,720.00 | 12.40K |
| 2026-09-24 | ¥3,715.00 | -0.54% | ¥3,735.00 | ¥3,765.00 | ¥3,710.00 | 7.20K |
| 2026-09-18 | ¥3,735.00 | -1.19% | ¥3,760.00 | ¥3,785.00 | ¥3,730.00 | 10.40K |
| 2026-09-17 | ¥3,780.00 | +0.67% | ¥3,755.00 | ¥3,795.00 | ¥3,755.00 | 7.20K |
| 2026-09-16 | ¥3,755.00 | 0.00% | ¥3,755.00 | ¥3,785.00 | ¥3,755.00 | 2.70K |
| 2026-09-15 | ¥3,755.00 | +0.13% | ¥3,780.00 | ¥3,795.00 | ¥3,720.00 | 9.90K |
| 2026-09-14 | ¥3,750.00 | -0.53% | ¥3,770.00 | ¥3,820.00 | ¥3,750.00 | 6.50K |
| 2026-09-11 | ¥3,770.00 | -0.26% | ¥3,755.00 | ¥3,810.00 | ¥3,755.00 | 7.80K |
| 2026-09-10 | ¥3,780.00 | -0.26% | ¥3,760.00 | ¥3,800.00 | ¥3,760.00 | 11.10K |
| 2026-09-09 | ¥3,790.00 | 0.00% | ¥3,790.00 | ¥3,850.00 | ¥3,790.00 | 4.70K |
| 2026-09-08 | ¥3,790.00 | -0.13% | ¥3,810.00 | ¥3,860.00 | ¥3,780.00 | 6.90K |
| 2026-09-07 | ¥3,795.00 | -0.65% | ¥3,840.00 | ¥3,850.00 | ¥3,790.00 | 8.90K |
| 2026-09-04 | ¥3,820.00 | +1.06% | ¥3,785.00 | ¥3,840.00 | ¥3,770.00 | 10.60K |
| 2026-09-03 | ¥3,780.00 | -0.79% | ¥3,800.00 | ¥3,835.00 | ¥3,780.00 | 7.90K |
| 2026-09-02 | ¥3,810.00 | -1.80% | ¥3,880.00 | ¥3,880.00 | ¥3,800.00 | 12.50K |
| 2026-09-01 | ¥3,880.00 | +0.39% | ¥3,865.00 | ¥3,920.00 | ¥3,865.00 | 9.70K |
| 2026-08-31 | ¥3,865.00 | +0.26% | ¥3,855.00 | ¥3,915.00 | ¥3,850.00 | 10.10K |
| 2026-08-28 | ¥3,855.00 | -1.28% | ¥3,920.00 | ¥3,950.00 | ¥3,835.00 | 22.00K |
| 2026-08-27 | ¥3,905.00 | +1.30% | ¥3,870.00 | ¥3,940.00 | ¥3,845.00 | 22.90K |
| 2026-08-26 | ¥3,855.00 | +1.72% | ¥3,830.00 | ¥3,885.00 | ¥3,805.00 | 21.40K |
| 2026-08-25 | ¥3,790.00 | +0.93% | ¥3,775.00 | ¥3,820.00 | ¥3,740.00 | 13.50K |
| 2026-08-24 | ¥3,755.00 | +0.40% | ¥3,740.00 | ¥3,770.00 | ¥3,670.00 | 30.60K |
| 2026-08-21 | ¥3,740.00 | +0.27% | ¥3,730.00 | ¥3,750.00 | ¥3,660.00 | 11.40K |
| 2026-08-20 | ¥3,730.00 | +1.50% | ¥3,635.00 | ¥3,750.00 | ¥3,635.00 | 14.10K |
| 2026-08-19 | ¥3,675.00 | -2.52% | ¥3,760.00 | ¥3,770.00 | ¥3,650.00 | 25.50K |
| 2026-08-18 | ¥3,770.00 | -0.66% | ¥3,790.00 | ¥3,835.00 | ¥3,770.00 | 8.60K |
| 2026-08-17 | ¥3,795.00 | -0.65% | ¥3,830.00 | ¥3,830.00 | ¥3,790.00 | 12.00K |
| 2026-08-14 | ¥3,820.00 | +1.73% | ¥3,755.00 | ¥3,830.00 | ¥3,755.00 | 9.30K |
| 2026-08-13 | ¥3,755.00 | +1.62% | ¥3,700.00 | ¥3,780.00 | ¥3,700.00 | 15.10K |
| 2026-08-12 | ¥3,695.00 | +0.41% | ¥3,675.00 | ¥3,700.00 | ¥3,655.00 | 7.50K |
| 2026-08-10 | ¥3,680.00 | +0.55% | ¥3,670.00 | ¥3,750.00 | ¥3,645.00 | 20.60K |
| 2026-08-07 | ¥3,660.00 | +1.39% | ¥3,635.00 | ¥3,670.00 | ¥3,625.00 | 12.90K |
| 2026-08-06 | ¥3,610.00 | +0.14% | ¥3,585.00 | ¥3,660.00 | ¥3,585.00 | 26.40K |
| 2026-08-05 | ¥3,605.00 | +2.12% | ¥3,570.00 | ¥3,610.00 | ¥3,510.00 | 17.90K |
| 2026-08-04 | ¥3,530.00 | -1.12% | ¥3,520.00 | ¥3,615.00 | ¥3,470.00 | 36.10K |
| 2026-08-03 | ¥3,570.00 | -0.42% | ¥3,600.00 | ¥3,620.00 | ¥3,550.00 | 25.10K |
| 2026-07-31 | ¥3,585.00 | +0.99% | ¥3,575.00 | ¥3,620.00 | ¥3,550.00 | 26.50K |
| 2026-07-30 | ¥3,550.00 | +1.00% | ¥3,525.00 | ¥3,580.00 | ¥3,510.00 | 17.40K |
| 2026-07-29 | ¥3,515.00 | +0.72% | ¥3,510.00 | ¥3,550.00 | ¥3,495.00 | 33.60K |
| 2026-07-28 | ¥3,490.00 | 0.00% | ¥3,495.00 | ¥3,505.00 | ¥3,460.00 | 9.70K |
| 2026-07-27 | ¥3,490.00 | +1.60% | ¥3,460.00 | ¥3,490.00 | ¥3,445.00 | 15.80K |
| 2026-07-24 | ¥3,435.00 | +1.33% | ¥3,390.00 | ¥3,445.00 | ¥3,350.00 | 14.00K |
| 2026-07-23 | ¥3,390.00 | +1.50% | ¥3,340.00 | ¥3,390.00 | ¥3,340.00 | 8.10K |
| 2026-07-22 | ¥3,340.00 | -0.45% | ¥3,355.00 | ¥3,385.00 | ¥3,335.00 | 17.20K |
| 2026-07-21 | ¥3,355.00 | +1.36% | ¥3,310.00 | ¥3,365.00 | ¥3,310.00 | 7.10K |
| 2026-07-17 | ¥3,310.00 | -2.36% | ¥3,385.00 | ¥3,395.00 | ¥3,275.00 | 26.60K |
| 2026-07-16 | ¥3,390.00 | -0.88% | ¥3,420.00 | ¥3,450.00 | ¥3,390.00 | 10.60K |
| 2026-07-15 | ¥3,420.00 | -0.87% | ¥3,435.00 | ¥3,455.00 | ¥3,420.00 | 11.10K |
| 2026-07-14 | ¥3,450.00 | +1.47% | ¥3,390.00 | ¥3,450.00 | ¥3,375.00 | 8.20K |
| 2026-07-13 | ¥3,400.00 | -1.88% | ¥3,455.00 | ¥3,455.00 | ¥3,400.00 | 12.20K |
| 2026-07-10 | ¥3,465.00 | -0.29% | ¥3,495.00 | ¥3,495.00 | ¥3,455.00 | 11.50K |
| 2026-07-09 | ¥3,475.00 | +1.61% | ¥3,420.00 | ¥3,495.00 | ¥3,420.00 | 29.60K |
| 2026-07-08 | ¥3,420.00 | -2.29% | ¥3,485.00 | ¥3,485.00 | ¥3,420.00 | 25.60K |
| 2026-07-07 | ¥3,500.00 | +0.14% | ¥3,500.00 | ¥3,525.00 | ¥3,475.00 | 20.20K |
| 2026-07-06 | ¥3,495.00 | 0.00% | ¥3,535.00 | ¥3,535.00 | ¥3,480.00 | 21.10K |
| 2026-07-03 | ¥3,495.00 | +0.43% | ¥3,485.00 | ¥3,525.00 | ¥3,445.00 | 25.40K |
| 2026-07-02 | ¥3,480.00 | +2.20% | ¥3,440.00 | ¥3,545.00 | ¥3,435.00 | 32.70K |
| 2026-07-01 | ¥3,405.00 | -2.30% | ¥3,490.00 | ¥3,490.00 | ¥3,405.00 | 23.50K |
| 2026-06-30 | ¥3,485.00 | +0.87% | ¥3,485.00 | ¥3,500.00 | ¥3,425.00 | 15.10K |
| 2026-06-29 | ¥3,455.00 | +3.13% | ¥3,405.00 | ¥3,515.00 | ¥3,380.00 | 28.20K |
| 2026-06-26 | ¥3,350.00 | 0.00% | ¥3,380.00 | ¥3,380.00 | ¥3,320.00 | 17.10K |
| 2026-06-25 | ¥3,350.00 | -1.03% | ¥3,395.00 | ¥3,395.00 | ¥3,295.00 | 21.20K |
| 2026-06-24 | ¥3,385.00 | 0.00% | ¥3,385.00 | ¥3,430.00 | ¥3,335.00 | 39.00K |
| 2026-06-23 | ¥3,385.00 | +2.73% | ¥3,305.00 | ¥3,400.00 | ¥3,290.00 | 33.60K |
| 2026-06-22 | ¥3,295.00 | +0.61% | ¥3,300.00 | ¥3,375.00 | ¥3,260.00 | 18.10K |
| 2026-06-19 | ¥3,275.00 | +1.39% | ¥3,260.00 | ¥3,285.00 | ¥3,225.00 | 16.80K |
| 2026-06-18 | ¥3,230.00 | +0.47% | ¥3,190.00 | ¥3,255.00 | ¥3,165.00 | 18.10K |
| 2026-06-17 | ¥3,215.00 | -0.16% | ¥3,210.00 | ¥3,270.00 | ¥3,170.00 | 14.00K |
| 2026-06-16 | ¥3,220.00 | -1.53% | ¥3,270.00 | ¥3,270.00 | ¥3,165.00 | 17.70K |
| 2026-06-15 | ¥3,270.00 | +3.81% | ¥3,255.00 | ¥3,295.00 | ¥3,240.00 | 21.10K |
| 2026-06-12 | ¥3,150.00 | +2.77% | ¥3,130.00 | ¥3,170.00 | ¥3,105.00 | 23.40K |
| 2026-06-11 | ¥3,065.00 | -2.23% | ¥3,100.00 | ¥3,110.00 | ¥3,055.00 | 22.40K |
| 2026-06-10 | ¥3,135.00 | +0.97% | ¥3,105.00 | ¥3,165.00 | ¥3,100.00 | 23.30K |
| 2026-06-09 | ¥3,105.00 | -0.32% | ¥3,130.00 | ¥3,130.00 | ¥3,095.00 | 15.50K |
| 2026-06-08 | ¥3,115.00 | -1.58% | ¥3,080.00 | ¥3,120.00 | ¥3,050.00 | 23.50K |
| 2026-06-05 | ¥3,165.00 | +2.76% | ¥3,090.00 | ¥3,200.00 | ¥3,065.00 | 23.80K |
| 2026-06-04 | ¥3,080.00 | -1.60% | ¥3,120.00 | ¥3,130.00 | ¥3,060.00 | 18.80K |
| 2026-06-03 | ¥3,130.00 | +2.79% | ¥3,185.00 | ¥3,210.00 | ¥3,075.00 | 54.70K |
| 2026-06-02 | ¥3,045.00 | -0.65% | ¥3,035.00 | ¥3,065.00 | ¥2,990.00 | 25.70K |
| 2026-06-01 | ¥3,065.00 | -2.70% | ¥3,130.00 | ¥3,130.00 | ¥3,020.00 | 24.70K |
| 2026-05-29 | ¥3,150.00 | -0.47% | ¥3,185.00 | ¥3,210.00 | ¥3,150.00 | 13.40K |
| 2026-05-28 | ¥3,165.00 | -0.63% | ¥3,165.00 | ¥3,195.00 | ¥3,150.00 | 16.40K |
| 2026-05-27 | ¥3,185.00 | -1.55% | ¥3,235.00 | ¥3,250.00 | ¥3,155.00 | 20.40K |
| 2026-05-26 | ¥3,235.00 | +0.15% | ¥3,225.00 | ¥3,265.00 | ¥3,195.00 | 22.20K |
| 2026-05-25 | ¥3,230.00 | -2.12% | ¥3,300.00 | ¥3,310.00 | ¥3,210.00 | 30.00K |