iRidge, Inc. (TYO:3917)
Japan · Delayed Price · Currency is JPY 495.00
-3.00 (-0.60%)
Oct 24, 2025, 3:30 PM JST
iRidge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 498.00 | 501.00 | 492.00 | 492.00 | 492.00 | -1.20% | 6,400 |
| Oct 23, 2025 | 497.00 | 498.00 | 488.00 | 498.00 | 498.00 | 0.20% | 9,500 |
| Oct 22, 2025 | 497.00 | 500.00 | 495.00 | 497.00 | 497.00 | 0.61% | 4,000 |
| Oct 21, 2025 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 0.20% | 8,200 |
| Oct 20, 2025 | 489.00 | 496.00 | 489.00 | 493.00 | 493.00 | 1.44% | 6,400 |
| Oct 17, 2025 | 494.00 | 494.00 | 485.00 | 486.00 | 486.00 | -1.62% | 7,100 |
| Oct 16, 2025 | 503.00 | 503.00 | 493.00 | 494.00 | 494.00 | -0.40% | 2,400 |
| Oct 15, 2025 | 492.00 | 498.00 | 489.00 | 496.00 | 496.00 | 1.64% | 5,200 |
| Oct 14, 2025 | 497.00 | 505.00 | 482.00 | 488.00 | 488.00 | -2.40% | 32,500 |
| Oct 10, 2025 | 509.00 | 509.00 | 498.00 | 500.00 | 500.00 | -2.34% | 15,000 |
| Oct 9, 2025 | 506.00 | 513.00 | 503.00 | 512.00 | 512.00 | 1.59% | 9,100 |
| Oct 8, 2025 | 508.00 | 512.00 | 503.00 | 504.00 | 504.00 | -0.20% | 20,500 |
| Oct 7, 2025 | 517.00 | 517.00 | 503.00 | 505.00 | 505.00 | -1.56% | 11,600 |
| Oct 6, 2025 | 514.00 | 517.00 | 507.00 | 513.00 | 513.00 | 0.20% | 14,400 |
| Oct 3, 2025 | 512.00 | 520.00 | 510.00 | 512.00 | 512.00 | -0.39% | 45,700 |
| Oct 2, 2025 | 503.00 | 514.00 | 503.00 | 514.00 | 514.00 | 1.38% | 16,200 |
| Oct 1, 2025 | 517.00 | 517.00 | 500.00 | 507.00 | 507.00 | -1.93% | 34,100 |
| Sep 30, 2025 | 511.00 | 517.00 | 508.00 | 517.00 | 517.00 | 0.78% | 10,000 |
| Sep 29, 2025 | 515.00 | 520.00 | 509.00 | 513.00 | 513.00 | -0.58% | 17,200 |
| Sep 26, 2025 | 521.00 | 521.00 | 513.00 | 516.00 | 516.00 | -1.53% | 16,700 |
| Sep 25, 2025 | 534.00 | 534.00 | 522.00 | 524.00 | 524.00 | -1.50% | 14,600 |
| Sep 24, 2025 | 526.00 | 532.00 | 520.00 | 532.00 | 532.00 | 0.76% | 29,300 |
| Sep 22, 2025 | 519.00 | 533.00 | 519.00 | 528.00 | 528.00 | 1.73% | 17,000 |
| Sep 19, 2025 | 534.00 | 534.00 | 512.00 | 519.00 | 519.00 | -2.81% | 33,300 |
| Sep 18, 2025 | 531.00 | 538.00 | 522.00 | 534.00 | 534.00 | 0.95% | 22,000 |
| Sep 17, 2025 | 516.00 | 532.00 | 512.00 | 529.00 | 529.00 | 1.93% | 26,200 |
| Sep 16, 2025 | 515.00 | 521.00 | 515.00 | 519.00 | 519.00 | 0.39% | 26,200 |
| Sep 12, 2025 | 520.00 | 522.00 | 515.00 | 517.00 | 517.00 | -1.90% | 27,900 |
| Sep 11, 2025 | 534.00 | 534.00 | 525.00 | 527.00 | 527.00 | -1.50% | 27,900 |
| Sep 10, 2025 | 532.00 | 539.00 | 526.00 | 535.00 | 535.00 | -0.74% | 20,200 |
| Sep 9, 2025 | 539.00 | 542.00 | 532.00 | 539.00 | 539.00 | - | 8,700 |
| Sep 8, 2025 | 528.00 | 541.00 | 528.00 | 539.00 | 539.00 | 2.08% | 17,400 |
| Sep 5, 2025 | 542.00 | 542.00 | 528.00 | 528.00 | 528.00 | -1.68% | 20,300 |
| Sep 4, 2025 | 545.00 | 545.00 | 536.00 | 537.00 | 537.00 | -0.92% | 15,300 |
| Sep 3, 2025 | 558.00 | 558.00 | 536.00 | 542.00 | 542.00 | -2.52% | 20,200 |
| Sep 2, 2025 | 551.00 | 561.00 | 549.00 | 556.00 | 556.00 | 1.46% | 27,500 |
| Sep 1, 2025 | 558.00 | 560.00 | 542.00 | 548.00 | 548.00 | -1.97% | 25,700 |
| Aug 29, 2025 | 542.00 | 561.00 | 542.00 | 559.00 | 559.00 | 2.38% | 29,700 |
| Aug 28, 2025 | 565.00 | 570.00 | 545.00 | 546.00 | 546.00 | -3.02% | 72,800 |
| Aug 27, 2025 | 554.00 | 564.00 | 553.00 | 563.00 | 563.00 | 1.81% | 45,400 |
| Aug 26, 2025 | 555.00 | 559.00 | 542.00 | 553.00 | 553.00 | -0.54% | 77,700 |
| Aug 25, 2025 | 567.00 | 576.00 | 542.00 | 556.00 | 556.00 | 3.54% | 198,300 |
| Aug 22, 2025 | 517.00 | 540.00 | 511.00 | 537.00 | 537.00 | 5.29% | 136,000 |
| Aug 21, 2025 | 499.00 | 511.00 | 498.00 | 510.00 | 510.00 | 2.41% | 22,500 |
| Aug 20, 2025 | 503.00 | 503.00 | 495.00 | 498.00 | 498.00 | -0.99% | 17,100 |
| Aug 19, 2025 | 497.00 | 503.00 | 495.00 | 503.00 | 503.00 | 1.41% | 14,800 |
| Aug 18, 2025 | 498.00 | 503.00 | 492.00 | 496.00 | 496.00 | 1.22% | 45,400 |
| Aug 15, 2025 | 493.00 | 501.00 | 489.00 | 490.00 | 490.00 | -0.81% | 44,000 |
| Aug 14, 2025 | 502.00 | 506.00 | 491.00 | 494.00 | 494.00 | -2.56% | 53,400 |
| Aug 13, 2025 | 502.00 | 510.00 | 498.00 | 507.00 | 507.00 | 0.80% | 28,100 |