iRidge, Inc. (TYO:3917)
Japan · Delayed Price · Currency is JPY 489.00
+27.00 (5.84%)
May 8, 2026, 3:30 PM JST
iRidge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 455.00 | 464.00 | 451.00 | 462.00 | 462.00 | 0.43% | 49,800 |
| May 1, 2026 | 459.00 | 464.00 | 459.00 | 460.00 | 460.00 | -0.22% | 18,300 |
| Apr 30, 2026 | 459.00 | 465.00 | 458.00 | 461.00 | 461.00 | -0.43% | 21,600 |
| Apr 28, 2026 | 454.00 | 464.00 | 454.00 | 463.00 | 463.00 | 1.76% | 35,600 |
| Apr 27, 2026 | 458.00 | 462.00 | 455.00 | 455.00 | 455.00 | -0.87% | 24,700 |
| Apr 24, 2026 | 464.00 | 468.00 | 458.00 | 459.00 | 459.00 | -0.22% | 28,900 |
| Apr 23, 2026 | 469.00 | 469.00 | 458.00 | 460.00 | 460.00 | -1.92% | 41,600 |
| Apr 22, 2026 | 471.00 | 477.00 | 469.00 | 469.00 | 469.00 | -1.05% | 20,700 |
| Apr 21, 2026 | 478.00 | 478.00 | 472.00 | 474.00 | 474.00 | -0.84% | 17,300 |
| Apr 20, 2026 | 472.00 | 480.00 | 471.00 | 478.00 | 478.00 | 0.84% | 23,800 |
| Apr 17, 2026 | 473.00 | 475.00 | 471.00 | 474.00 | 474.00 | - | 16,500 |
| Apr 16, 2026 | 476.00 | 481.00 | 474.00 | 474.00 | 474.00 | - | 17,700 |
| Apr 15, 2026 | 471.00 | 479.00 | 471.00 | 474.00 | 474.00 | 0.64% | 14,300 |
| Apr 14, 2026 | 474.00 | 480.00 | 470.00 | 471.00 | 471.00 | -0.63% | 25,900 |
| Apr 13, 2026 | 465.00 | 474.00 | 465.00 | 474.00 | 474.00 | 1.50% | 15,200 |
| Apr 10, 2026 | 476.00 | 476.00 | 467.00 | 467.00 | 467.00 | -1.89% | 12,000 |
| Apr 9, 2026 | 487.00 | 487.00 | 475.00 | 476.00 | 476.00 | -1.45% | 25,500 |
| Apr 8, 2026 | 471.00 | 492.00 | 471.00 | 483.00 | 483.00 | 3.43% | 56,000 |
| Apr 7, 2026 | 469.00 | 473.00 | 465.00 | 467.00 | 467.00 | -0.43% | 46,900 |
| Apr 6, 2026 | 476.00 | 477.00 | 468.00 | 469.00 | 469.00 | -2.49% | 42,900 |
| Apr 3, 2026 | 483.00 | 494.00 | 477.00 | 481.00 | 481.00 | -0.82% | 29,600 |
| Apr 2, 2026 | 471.00 | 490.00 | 471.00 | 485.00 | 485.00 | 3.19% | 58,700 |
| Apr 1, 2026 | 474.00 | 480.00 | 462.00 | 470.00 | 470.00 | -0.84% | 93,600 |
| Mar 31, 2026 | 477.00 | 490.00 | 474.00 | 474.00 | 474.00 | -3.27% | 181,600 |
| Mar 30, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -16.95% | 38,800 |
| 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 |