Iida Group Holdings Co., Ltd. (TYO:3291)
Japan · Delayed Price · Currency is JPY 2,206.50
-82.50 (-3.60%)
Aug 3, 2026, 3:30 PM JST
Iida Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2,280.00 | 2,289.00 | 2,206.00 | 2,206.50 | 2,206.50 | -3.60% | 751,500 |
| Jul 31, 2026 | 2,300.00 | 2,323.50 | 2,283.00 | 2,289.00 | 2,289.00 | -2.07% | 877,000 |
| Jul 30, 2026 | 2,354.00 | 2,363.50 | 2,314.00 | 2,337.50 | 2,337.50 | -1.33% | 649,200 |
| Jul 29, 2026 | 2,357.00 | 2,375.50 | 2,328.50 | 2,369.00 | 2,369.00 | 1.22% | 642,500 |
| Jul 28, 2026 | 2,334.00 | 2,355.00 | 2,327.00 | 2,340.50 | 2,340.50 | 0.28% | 560,200 |
| Jul 27, 2026 | 2,289.50 | 2,336.00 | 2,276.50 | 2,334.00 | 2,334.00 | 3.41% | 633,600 |
| Jul 24, 2026 | 2,230.00 | 2,258.00 | 2,218.50 | 2,257.00 | 2,257.00 | 0.58% | 311,400 |
| Jul 23, 2026 | 2,230.00 | 2,255.00 | 2,230.00 | 2,244.00 | 2,244.00 | -0.29% | 343,800 |
| Jul 22, 2026 | 2,239.00 | 2,266.00 | 2,227.00 | 2,250.50 | 2,250.50 | -0.27% | 474,100 |
| Jul 21, 2026 | 2,249.00 | 2,282.00 | 2,248.00 | 2,256.50 | 2,256.50 | 0.24% | 403,900 |
| Jul 17, 2026 | 2,262.50 | 2,286.00 | 2,249.00 | 2,251.00 | 2,251.00 | 0.45% | 752,200 |
| Jul 16, 2026 | 2,240.00 | 2,275.50 | 2,232.50 | 2,241.00 | 2,241.00 | 0.18% | 406,000 |
| Jul 15, 2026 | 2,250.50 | 2,253.50 | 2,226.50 | 2,237.00 | 2,237.00 | -0.20% | 426,700 |
| Jul 14, 2026 | 2,223.00 | 2,246.00 | 2,211.00 | 2,241.50 | 2,241.50 | 1.40% | 443,700 |
| Jul 13, 2026 | 2,237.50 | 2,243.00 | 2,200.50 | 2,210.50 | 2,210.50 | 0.02% | 476,400 |
| Jul 10, 2026 | 2,233.50 | 2,236.00 | 2,199.00 | 2,210.00 | 2,210.00 | -0.34% | 590,100 |
| Jul 9, 2026 | 2,201.50 | 2,217.50 | 2,188.50 | 2,217.50 | 2,217.50 | -0.83% | 428,000 |
| Jul 8, 2026 | 2,249.00 | 2,272.00 | 2,235.50 | 2,236.00 | 2,236.00 | -0.25% | 627,100 |
| Jul 7, 2026 | 2,206.50 | 2,249.00 | 2,197.00 | 2,241.50 | 2,241.50 | 1.59% | 722,300 |
| Jul 6, 2026 | 2,188.00 | 2,217.00 | 2,176.50 | 2,206.50 | 2,206.50 | 1.31% | 355,100 |
| Jul 3, 2026 | 2,208.50 | 2,209.50 | 2,168.50 | 2,178.00 | 2,178.00 | 0.55% | 456,300 |
| Jul 2, 2026 | 2,154.00 | 2,179.50 | 2,143.00 | 2,166.00 | 2,166.00 | 1.45% | 989,300 |
| Jul 1, 2026 | 2,153.00 | 2,170.50 | 2,130.00 | 2,135.00 | 2,135.00 | -2.20% | 595,200 |
| Jun 30, 2026 | 2,201.00 | 2,203.50 | 2,176.50 | 2,183.00 | 2,183.00 | -0.82% | 641,900 |
| Jun 29, 2026 | 2,184.00 | 2,212.00 | 2,176.50 | 2,201.00 | 2,201.00 | 0.94% | 634,000 |
| Jun 26, 2026 | 2,170.00 | 2,182.50 | 2,159.00 | 2,180.50 | 2,180.50 | 0.65% | 485,900 |
| Jun 25, 2026 | 2,164.00 | 2,170.00 | 2,145.50 | 2,166.50 | 2,166.50 | 2.00% | 486,400 |
| Jun 24, 2026 | 2,142.00 | 2,147.00 | 2,118.00 | 2,124.00 | 2,124.00 | -0.75% | 314,100 |
| Jun 23, 2026 | 2,150.50 | 2,152.00 | 2,131.00 | 2,140.00 | 2,140.00 | -0.97% | 377,100 |
| Jun 22, 2026 | 2,173.00 | 2,180.00 | 2,151.00 | 2,161.00 | 2,161.00 | -1.17% | 459,800 |
| Jun 19, 2026 | 2,170.50 | 2,205.50 | 2,162.00 | 2,186.50 | 2,186.50 | 0.99% | 666,000 |
| Jun 18, 2026 | 2,175.50 | 2,180.00 | 2,151.00 | 2,165.00 | 2,165.00 | -0.48% | 456,400 |
| Jun 17, 2026 | 2,173.00 | 2,186.00 | 2,162.00 | 2,175.50 | 2,175.50 | 0.74% | 492,900 |
| Jun 16, 2026 | 2,187.00 | 2,187.50 | 2,148.50 | 2,159.50 | 2,159.50 | -2.26% | 507,400 |
| Jun 15, 2026 | 2,199.50 | 2,235.00 | 2,188.00 | 2,209.50 | 2,209.50 | 1.87% | 613,600 |
| Jun 12, 2026 | 2,157.50 | 2,177.50 | 2,148.50 | 2,169.00 | 2,169.00 | 0.95% | 604,600 |
| Jun 11, 2026 | 2,191.50 | 2,199.50 | 2,139.00 | 2,148.50 | 2,148.50 | -1.94% | 451,100 |
| Jun 10, 2026 | 2,176.50 | 2,195.00 | 2,141.00 | 2,191.00 | 2,191.00 | 2.43% | 527,000 |
| Jun 9, 2026 | 2,140.00 | 2,155.00 | 2,129.50 | 2,139.00 | 2,139.00 | -0.35% | 596,500 |
| Jun 8, 2026 | 2,145.50 | 2,175.00 | 2,121.50 | 2,146.50 | 2,146.50 | -0.46% | 744,900 |
| Jun 5, 2026 | 2,133.50 | 2,177.50 | 2,131.50 | 2,156.50 | 2,156.50 | 2.01% | 814,900 |
| Jun 4, 2026 | 2,090.50 | 2,117.50 | 2,083.00 | 2,114.00 | 2,114.00 | 0.40% | 697,900 |
| Jun 3, 2026 | 2,071.50 | 2,109.50 | 2,065.50 | 2,105.50 | 2,105.50 | 2.73% | 642,600 |
| Jun 2, 2026 | 2,050.00 | 2,061.00 | 2,014.50 | 2,049.50 | 2,049.50 | -0.36% | 607,000 |
| Jun 1, 2026 | 2,117.00 | 2,119.50 | 2,055.50 | 2,057.00 | 2,057.00 | -3.52% | 745,800 |
| May 29, 2026 | 2,130.00 | 2,163.00 | 2,115.50 | 2,132.00 | 2,132.00 | 0.47% | 991,600 |
| May 28, 2026 | 2,117.50 | 2,127.50 | 2,097.00 | 2,122.00 | 2,122.00 | 0.83% | 589,800 |
| May 27, 2026 | 2,110.50 | 2,114.50 | 2,077.00 | 2,104.50 | 2,104.50 | -0.12% | 751,300 |
| May 26, 2026 | 2,106.00 | 2,133.00 | 2,100.00 | 2,107.00 | 2,107.00 | 0.21% | 558,100 |
| May 25, 2026 | 2,095.00 | 2,111.00 | 2,078.00 | 2,102.50 | 2,102.50 | 0.60% | 660,700 |