Iida Group Holdings Co., Ltd. (TYO:3291)
Japan · Delayed Price · Currency is JPY 2,049.50
-7.50 (-0.36%)
Jun 2, 2026, 3:30 PM JST
Iida Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 2,109.50 | 2,110.00 | 2,070.50 | 2,090.00 | 2,090.00 | -0.78% | 624,500 |
| May 21, 2026 | 2,127.00 | 2,129.00 | 2,106.50 | 2,106.50 | 2,106.50 | 0.17% | 583,400 |
| May 20, 2026 | 2,160.00 | 2,163.00 | 2,102.00 | 2,103.00 | 2,103.00 | -1.48% | 994,300 |
| May 19, 2026 | 2,127.00 | 2,137.00 | 2,114.50 | 2,134.50 | 2,134.50 | 1.50% | 980,100 |
| May 18, 2026 | 2,153.50 | 2,175.00 | 2,053.50 | 2,103.00 | 2,103.00 | -3.77% | 1,469,000 |
| May 15, 2026 | 2,190.00 | 2,211.50 | 2,171.00 | 2,185.50 | 2,185.50 | -0.52% | 785,300 |
| May 14, 2026 | 2,219.00 | 2,221.50 | 2,181.50 | 2,197.00 | 2,197.00 | -0.43% | 735,900 |
| May 13, 2026 | 2,220.00 | 2,236.00 | 2,206.50 | 2,206.50 | 2,206.50 | -0.50% | 594,700 |
| May 12, 2026 | 2,210.00 | 2,225.50 | 2,205.50 | 2,217.50 | 2,217.50 | 0.16% | 616,500 |
| May 11, 2026 | 2,214.00 | 2,241.50 | 2,208.00 | 2,214.00 | 2,214.00 | 0.05% | 491,700 |
| May 8, 2026 | 2,219.50 | 2,233.00 | 2,175.00 | 2,213.00 | 2,213.00 | -1.12% | 964,700 |
| May 7, 2026 | 2,210.50 | 2,264.50 | 2,208.50 | 2,238.00 | 2,238.00 | 0.72% | 765,500 |
| May 1, 2026 | 2,207.00 | 2,226.00 | 2,181.00 | 2,222.00 | 2,222.00 | 0.54% | 314,100 |
| Apr 30, 2026 | 2,188.50 | 2,220.00 | 2,181.00 | 2,210.00 | 2,210.00 | -1.27% | 632,600 |
| Apr 28, 2026 | 2,230.00 | 2,239.50 | 2,209.50 | 2,238.50 | 2,238.50 | 1.13% | 428,400 |
| Apr 27, 2026 | 2,198.00 | 2,229.50 | 2,190.50 | 2,213.50 | 2,213.50 | -0.63% | 418,900 |
| Apr 24, 2026 | 2,249.00 | 2,256.00 | 2,221.00 | 2,227.50 | 2,227.50 | -0.91% | 372,000 |
| Apr 23, 2026 | 2,258.00 | 2,267.50 | 2,226.00 | 2,248.00 | 2,248.00 | -1.90% | 565,500 |
| Apr 22, 2026 | 2,300.00 | 2,304.50 | 2,285.00 | 2,291.50 | 2,291.50 | -0.54% | 388,400 |
| Apr 21, 2026 | 2,342.00 | 2,345.00 | 2,304.00 | 2,304.00 | 2,304.00 | -1.01% | 289,200 |
| Apr 20, 2026 | 2,330.00 | 2,336.00 | 2,313.00 | 2,327.50 | 2,327.50 | 1.09% | 430,200 |
| Apr 17, 2026 | 2,304.50 | 2,314.00 | 2,284.00 | 2,302.50 | 2,302.50 | 0.11% | 626,000 |
| Apr 16, 2026 | 2,299.00 | 2,307.50 | 2,278.00 | 2,300.00 | 2,300.00 | -0.02% | 674,700 |
| Apr 15, 2026 | 2,307.00 | 2,320.00 | 2,289.00 | 2,300.50 | 2,300.50 | 0.15% | 539,000 |
| Apr 14, 2026 | 2,353.00 | 2,373.00 | 2,274.00 | 2,297.00 | 2,297.00 | -2.05% | 947,100 |
| Apr 13, 2026 | 2,439.50 | 2,459.50 | 2,345.00 | 2,345.00 | 2,345.00 | -4.69% | 687,900 |
| Apr 10, 2026 | 2,471.00 | 2,490.50 | 2,452.50 | 2,460.50 | 2,460.50 | -0.32% | 348,300 |
| Apr 9, 2026 | 2,500.00 | 2,509.50 | 2,468.50 | 2,468.50 | 2,468.50 | -0.48% | 523,000 |
| Apr 8, 2026 | 2,512.00 | 2,512.50 | 2,470.50 | 2,480.50 | 2,480.50 | 1.16% | 546,600 |
| Apr 7, 2026 | 2,463.50 | 2,468.00 | 2,449.50 | 2,452.00 | 2,452.00 | 0.43% | 287,100 |
| Apr 6, 2026 | 2,452.00 | 2,463.00 | 2,441.50 | 2,441.50 | 2,441.50 | -0.31% | 254,200 |
| Apr 3, 2026 | 2,450.00 | 2,458.50 | 2,440.50 | 2,449.00 | 2,449.00 | 0.74% | 276,600 |
| Apr 2, 2026 | 2,442.00 | 2,476.50 | 2,419.50 | 2,431.00 | 2,431.00 | 0.35% | 370,600 |
| Apr 1, 2026 | 2,442.00 | 2,442.00 | 2,412.00 | 2,422.50 | 2,422.50 | 1.28% | 354,900 |
| Mar 31, 2026 | 2,368.50 | 2,420.50 | 2,361.00 | 2,392.00 | 2,392.00 | 1.33% | 565,900 |
| Mar 30, 2026 | 2,304.50 | 2,368.50 | 2,304.50 | 2,360.50 | 2,360.50 | -1.21% | 1,044,600 |
| Mar 27, 2026 | 2,465.00 | 2,465.00 | 2,428.00 | 2,434.50 | 2,389.50 | -0.37% | 1,322,800 |
| Mar 26, 2026 | 2,461.50 | 2,461.50 | 2,422.50 | 2,443.50 | 2,398.33 | -0.16% | 809,100 |
| Mar 25, 2026 | 2,482.50 | 2,482.50 | 2,447.00 | 2,447.50 | 2,402.26 | 0.62% | 548,000 |
| Mar 24, 2026 | 2,436.00 | 2,446.50 | 2,418.00 | 2,432.50 | 2,387.54 | 1.95% | 552,800 |
| Mar 23, 2026 | 2,399.00 | 2,416.00 | 2,383.00 | 2,386.00 | 2,341.90 | -2.35% | 736,800 |
| Mar 19, 2026 | 2,468.00 | 2,488.00 | 2,443.50 | 2,443.50 | 2,398.33 | -2.94% | 760,600 |
| Mar 18, 2026 | 2,507.00 | 2,528.50 | 2,495.00 | 2,517.50 | 2,470.97 | 0.90% | 517,800 |