International Conglomerate of Distribution for Automobile Holdings Co., Ltd. (TYO:3184)
Japan · Delayed Price · Currency is JPY 4,195.00
-70.00 (-1.64%)
Aug 21, 2026, 2:47 PM JST
TYO:3184 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,300.00 | 4,330.00 | 4,195.00 | 4,195.00 | 4,195.00 | -1.64% | 1,000 |
| Aug 20, 2026 | 4,415.00 | 4,415.00 | 4,265.00 | 4,265.00 | 4,265.00 | -3.40% | 600 |
| Aug 19, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 1.61% | 100 |
| Aug 18, 2026 | 4,275.00 | 4,345.00 | 4,275.00 | 4,345.00 | 4,345.00 | 3.33% | 200 |
| Aug 14, 2026 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 1.69% | 100 |
| Aug 13, 2026 | 4,130.00 | 4,135.00 | 4,125.00 | 4,135.00 | 4,135.00 | -1.55% | 400 |
| Aug 12, 2026 | 4,205.00 | 4,210.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.48% | 700 |
| Aug 10, 2026 | 4,210.00 | 4,390.00 | 4,110.00 | 4,180.00 | 4,180.00 | -1.65% | 1,600 |
| Aug 7, 2026 | 4,340.00 | 4,340.00 | 4,180.00 | 4,250.00 | 4,250.00 | -2.30% | 800 |
| Aug 6, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 200 |
| Aug 3, 2026 | 4,440.00 | 4,440.00 | 4,350.00 | 4,350.00 | 4,350.00 | -2.68% | 1,200 |
| Jul 29, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.67% | 200 |
| Jul 27, 2026 | 4,570.00 | 4,570.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 300 |
| Jul 15, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.56% | 100 |
| Jul 14, 2026 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 1.59% | 300 |
| Jul 13, 2026 | 4,775.00 | 4,775.00 | 4,405.00 | 4,405.00 | 4,405.00 | -7.56% | 3,400 |
| Jul 10, 2026 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 2.80% | 100 |
| Jul 9, 2026 | 4,650.00 | 4,700.00 | 4,635.00 | 4,635.00 | 4,635.00 | 3.46% | 500 |
| Jul 6, 2026 | 4,515.00 | 4,515.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.78% | 600 |
| Jul 3, 2026 | 4,535.00 | 4,550.00 | 4,515.00 | 4,515.00 | 4,515.00 | 1.01% | 500 |
| Jul 1, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.11% | 300 |
| Jun 30, 2026 | 4,350.00 | 4,465.00 | 4,350.00 | 4,465.00 | 4,465.00 | 2.64% | 400 |
| Jun 29, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 100 |
| Jun 26, 2026 | 4,350.00 | 4,400.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 500 |
| Jun 25, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 400 |
| Jun 22, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.57% | 100 |
| Jun 19, 2026 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | - | 100 |
| Jun 17, 2026 | 4,350.00 | 4,375.00 | 4,300.00 | 4,375.00 | 4,375.00 | 0.57% | 1,100 |
| Jun 11, 2026 | 4,360.00 | 4,360.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.68% | 700 |
| Jun 10, 2026 | 4,435.00 | 4,435.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.11% | 200 |
| Jun 9, 2026 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | - | 200 |
| Jun 8, 2026 | 4,380.00 | 4,440.00 | 4,380.00 | 4,385.00 | 4,385.00 | -0.11% | 600 |
| Jun 4, 2026 | 4,380.00 | 4,440.00 | 4,380.00 | 4,390.00 | 4,390.00 | -2.44% | 500 |
| Jun 3, 2026 | 4,470.00 | 4,500.00 | 4,470.00 | 4,500.00 | 4,500.00 | 0.11% | 200 |
| Jun 2, 2026 | 4,425.00 | 4,495.00 | 4,425.00 | 4,495.00 | 4,495.00 | 1.12% | 200 |
| Jun 1, 2026 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 1.48% | 100 |
| May 29, 2026 | 4,330.00 | 4,380.00 | 4,330.00 | 4,380.00 | 4,380.00 | -0.45% | 4,100 |
| May 28, 2026 | 4,350.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.15% | 800 |
| May 26, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.23% | 900 |
| May 25, 2026 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - | 100 |
| May 22, 2026 | 4,395.00 | 4,395.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.23% | 200 |
| May 21, 2026 | 4,355.00 | 4,355.00 | 4,300.00 | 4,350.00 | 4,350.00 | - | 2,700 |
| May 20, 2026 | 4,400.00 | 4,400.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.14% | 2,200 |
| May 19, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 700 |
| May 18, 2026 | 4,405.00 | 4,405.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.11% | 400 |
| May 15, 2026 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | - | 100 |
| May 14, 2026 | 4,410.00 | 4,475.00 | 4,405.00 | 4,405.00 | 4,405.00 | -0.11% | 300 |
| May 13, 2026 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 1.15% | 100 |
| May 12, 2026 | 4,420.00 | 4,420.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.23% | 200 |
| May 11, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 500 |