iRidge, Inc. (TYO:3917)
Japan · Delayed Price · Currency is JPY 590.00
-5.00 (-0.84%)
Mar 27, 2026, 3:30 PM JST
iRidge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 595.00 | 598.00 | 589.00 | 590.00 | 590.00 | -0.84% | 147,300 |
| Mar 26, 2026 | 600.00 | 603.00 | 594.00 | 595.00 | 595.00 | -0.67% | 67,900 |
| Mar 25, 2026 | 599.00 | 603.00 | 597.00 | 599.00 | 599.00 | 1.01% | 49,200 |
| Mar 24, 2026 | 598.00 | 603.00 | 587.00 | 593.00 | 593.00 | 0.17% | 70,500 |
| Mar 23, 2026 | 600.00 | 602.00 | 590.00 | 592.00 | 592.00 | -1.82% | 77,100 |
| Mar 19, 2026 | 605.00 | 609.00 | 601.00 | 603.00 | 603.00 | -0.66% | 38,900 |
| Mar 18, 2026 | 610.00 | 610.00 | 605.00 | 607.00 | 607.00 | -0.33% | 35,300 |
| Mar 17, 2026 | 610.00 | 614.00 | 606.00 | 609.00 | 609.00 | -0.33% | 36,300 |
| Mar 16, 2026 | 612.00 | 613.00 | 608.00 | 611.00 | 611.00 | -0.16% | 31,700 |
| Mar 13, 2026 | 607.00 | 613.00 | 606.00 | 612.00 | 612.00 | 0.16% | 31,600 |
| Mar 12, 2026 | 617.00 | 617.00 | 606.00 | 611.00 | 611.00 | -0.49% | 38,300 |
| Mar 11, 2026 | 616.00 | 618.00 | 613.00 | 614.00 | 614.00 | -0.32% | 27,500 |
| Mar 10, 2026 | 617.00 | 620.00 | 613.00 | 616.00 | 616.00 | 0.98% | 33,600 |
| Mar 9, 2026 | 617.00 | 617.00 | 600.00 | 610.00 | 610.00 | -1.13% | 60,500 |
| Mar 6, 2026 | 608.00 | 620.00 | 608.00 | 617.00 | 617.00 | 0.16% | 22,100 |
| Mar 5, 2026 | 618.00 | 623.00 | 609.00 | 616.00 | 616.00 | 2.84% | 35,800 |
| Mar 4, 2026 | 609.00 | 609.00 | 592.00 | 599.00 | 599.00 | -2.12% | 80,300 |
| Mar 3, 2026 | 628.00 | 628.00 | 612.00 | 612.00 | 612.00 | -2.24% | 38,300 |
| Mar 2, 2026 | 625.00 | 626.00 | 612.00 | 626.00 | 626.00 | 0.16% | 49,700 |
| Feb 27, 2026 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 3.48% | 50,000 |
| Feb 26, 2026 | 613.00 | 616.00 | 604.00 | 604.00 | 604.00 | -1.15% | 52,800 |
| Feb 25, 2026 | 610.00 | 616.00 | 605.00 | 611.00 | 611.00 | 1.16% | 31,200 |
| Feb 24, 2026 | 600.00 | 608.00 | 596.00 | 604.00 | 604.00 | 2.03% | 39,300 |
| Feb 20, 2026 | 600.00 | 602.00 | 591.00 | 592.00 | 592.00 | -1.33% | 37,800 |
| Feb 19, 2026 | 614.00 | 614.00 | 600.00 | 600.00 | 600.00 | -2.28% | 30,400 |
| Feb 18, 2026 | 601.00 | 614.00 | 595.00 | 614.00 | 614.00 | 2.85% | 31,700 |
| Feb 17, 2026 | 592.00 | 600.00 | 591.00 | 597.00 | 597.00 | 0.51% | 47,100 |
| Feb 16, 2026 | 595.00 | 599.00 | 593.00 | 594.00 | 594.00 | 0.68% | 45,600 |
| Feb 13, 2026 | 609.00 | 610.00 | 590.00 | 590.00 | 590.00 | -3.12% | 113,000 |
| Feb 12, 2026 | 620.00 | 620.00 | 608.00 | 609.00 | 609.00 | -2.09% | 93,000 |
| Feb 10, 2026 | 615.00 | 625.00 | 615.00 | 622.00 | 622.00 | 1.63% | 58,700 |
| Feb 9, 2026 | 634.00 | 634.00 | 610.00 | 612.00 | 612.00 | -1.92% | 62,800 |
| Feb 6, 2026 | 642.00 | 642.00 | 623.00 | 624.00 | 624.00 | -2.19% | 39,700 |
| Feb 5, 2026 | 620.00 | 642.00 | 618.00 | 638.00 | 638.00 | 3.24% | 66,700 |
| Feb 4, 2026 | 624.00 | 624.00 | 616.00 | 618.00 | 618.00 | - | 31,000 |
| Feb 3, 2026 | 622.00 | 625.00 | 617.00 | 618.00 | 618.00 | -0.32% | 34,400 |
| Feb 2, 2026 | 633.00 | 634.00 | 618.00 | 620.00 | 620.00 | -0.64% | 70,400 |
| Jan 30, 2026 | 630.00 | 631.00 | 612.00 | 624.00 | 624.00 | - | 84,400 |
| Jan 29, 2026 | 629.00 | 629.00 | 596.00 | 624.00 | 624.00 | -1.11% | 180,900 |
| Jan 28, 2026 | 671.00 | 671.00 | 624.00 | 631.00 | 631.00 | -5.68% | 267,400 |
| Jan 27, 2026 | 695.00 | 695.00 | 666.00 | 669.00 | 669.00 | -0.89% | 225,300 |
| Jan 26, 2026 | 727.00 | 727.00 | 652.00 | 675.00 | 675.00 | 7.66% | 1,316,300 |
| Jan 23, 2026 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 18.98% | 30,700 |
| Jan 22, 2026 | 542.00 | 543.00 | 522.00 | 527.00 | 527.00 | -2.04% | 50,100 |
| Jan 21, 2026 | 506.00 | 551.00 | 501.00 | 538.00 | 538.00 | 6.32% | 109,000 |
| Jan 20, 2026 | 515.00 | 517.00 | 506.00 | 506.00 | 506.00 | -2.50% | 11,300 |
| Jan 19, 2026 | 526.00 | 527.00 | 511.00 | 519.00 | 519.00 | -1.33% | 30,600 |
| Jan 16, 2026 | 518.00 | 527.00 | 512.00 | 526.00 | 526.00 | 2.94% | 30,500 |
| Jan 15, 2026 | 501.00 | 513.00 | 501.00 | 511.00 | 511.00 | 1.19% | 18,300 |
| Jan 14, 2026 | 513.00 | 517.00 | 500.00 | 505.00 | 505.00 | -0.98% | 37,500 |