iRidge, Inc. (TYO:3917)
Japan · Delayed Price · Currency is JPY 490.00
-1.00 (-0.20%)
Aug 19, 2026, 3:30 PM JST
iRidge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 483.00 | 490.00 | 480.00 | 490.00 | - | -0.20% | 8,200 |
| Aug 18, 2026 | 451.00 | 498.00 | 451.00 | 491.00 | 491.00 | 7.91% | 77,600 |
| Aug 17, 2026 | 437.00 | 460.00 | 435.00 | 455.00 | 455.00 | 5.57% | 57,600 |
| Aug 14, 2026 | 431.00 | 435.00 | 431.00 | 431.00 | 431.00 | -0.92% | 11,700 |
| Aug 13, 2026 | 433.00 | 437.00 | 431.00 | 435.00 | 435.00 | -0.46% | 21,000 |
| Aug 12, 2026 | 430.00 | 438.00 | 425.00 | 437.00 | 437.00 | 1.63% | 50,300 |
| Aug 10, 2026 | 458.00 | 458.00 | 418.00 | 430.00 | 430.00 | -13.65% | 253,500 |
| Aug 7, 2026 | 501.00 | 505.00 | 495.00 | 498.00 | 498.00 | -1.39% | 10,700 |
| Aug 6, 2026 | 488.00 | 505.00 | 488.00 | 505.00 | 505.00 | 2.23% | 36,500 |
| Aug 5, 2026 | 489.00 | 494.00 | 484.00 | 494.00 | 494.00 | -0.20% | 15,800 |
| Aug 4, 2026 | 484.00 | 496.00 | 484.00 | 495.00 | 495.00 | 0.81% | 11,800 |
| Aug 3, 2026 | 499.00 | 500.00 | 489.00 | 491.00 | 491.00 | -1.60% | 11,500 |
| Jul 31, 2026 | 488.00 | 500.00 | 488.00 | 499.00 | 499.00 | 1.22% | 24,000 |
| Jul 30, 2026 | 489.00 | 496.00 | 489.00 | 493.00 | 493.00 | 0.20% | 8,700 |
| Jul 29, 2026 | 481.00 | 499.00 | 478.00 | 492.00 | 492.00 | 0.82% | 22,400 |
| Jul 28, 2026 | 486.00 | 491.00 | 480.00 | 488.00 | 488.00 | -0.41% | 19,700 |
| Jul 27, 2026 | 474.00 | 503.00 | 472.00 | 490.00 | 490.00 | 2.08% | 42,400 |
| Jul 24, 2026 | 450.00 | 481.00 | 449.00 | 480.00 | 480.00 | 1.05% | 52,500 |
| Jul 23, 2026 | 462.00 | 480.00 | 462.00 | 475.00 | 475.00 | 1.06% | 31,000 |
| Jul 22, 2026 | 470.00 | 471.00 | 458.00 | 470.00 | 470.00 | - | 15,900 |
| Jul 21, 2026 | 458.00 | 473.00 | 458.00 | 470.00 | 470.00 | 0.86% | 14,400 |
| Jul 17, 2026 | 458.00 | 467.00 | 455.00 | 466.00 | 466.00 | - | 15,800 |
| Jul 16, 2026 | 452.00 | 466.00 | 452.00 | 466.00 | 466.00 | 1.97% | 13,300 |
| Jul 15, 2026 | 451.00 | 461.00 | 443.00 | 457.00 | 457.00 | 1.11% | 17,200 |
| Jul 14, 2026 | 440.00 | 452.00 | 438.00 | 452.00 | 452.00 | 1.12% | 13,100 |
| Jul 13, 2026 | 418.00 | 450.00 | 418.00 | 447.00 | 447.00 | 6.68% | 42,400 |
| Jul 10, 2026 | 418.00 | 426.00 | 418.00 | 419.00 | 419.00 | -0.48% | 8,100 |
| Jul 9, 2026 | 420.00 | 425.00 | 419.00 | 421.00 | 421.00 | -0.71% | 5,700 |
| Jul 8, 2026 | 420.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.24% | 4,500 |
| Jul 7, 2026 | 422.00 | 428.00 | 422.00 | 423.00 | 423.00 | - | 9,500 |
| Jul 6, 2026 | 418.00 | 425.00 | 418.00 | 423.00 | 423.00 | 1.20% | 15,200 |
| Jul 3, 2026 | 423.00 | 424.00 | 416.00 | 418.00 | 418.00 | -1.18% | 10,100 |
| Jul 2, 2026 | 405.00 | 423.00 | 405.00 | 423.00 | 423.00 | 4.44% | 16,600 |
| Jul 1, 2026 | 410.00 | 414.00 | 405.00 | 405.00 | 405.00 | -1.22% | 8,300 |
| Jun 30, 2026 | 414.00 | 415.00 | 410.00 | 410.00 | 410.00 | -0.97% | 8,700 |
| Jun 29, 2026 | 402.00 | 414.00 | 402.00 | 414.00 | 414.00 | 2.99% | 12,000 |
| Jun 26, 2026 | 397.00 | 405.00 | 393.00 | 402.00 | 402.00 | -0.74% | 24,500 |
| Jun 25, 2026 | 414.00 | 414.00 | 394.00 | 405.00 | 405.00 | -0.98% | 38,500 |
| Jun 24, 2026 | 404.00 | 411.00 | 404.00 | 409.00 | 409.00 | - | 6,600 |
| Jun 23, 2026 | 405.00 | 411.00 | 404.00 | 409.00 | 409.00 | - | 18,700 |
| Jun 22, 2026 | 422.00 | 422.00 | 408.00 | 409.00 | 409.00 | -3.31% | 30,600 |
| Jun 19, 2026 | 421.00 | 424.00 | 420.00 | 423.00 | 423.00 | 0.48% | 9,200 |
| Jun 18, 2026 | 413.00 | 421.00 | 411.00 | 421.00 | 421.00 | 1.20% | 8,700 |
| Jun 17, 2026 | 406.00 | 417.00 | 406.00 | 416.00 | 416.00 | 2.46% | 13,500 |
| Jun 16, 2026 | 405.00 | 409.00 | 403.00 | 406.00 | 406.00 | -0.25% | 11,900 |
| Jun 15, 2026 | 403.00 | 412.00 | 403.00 | 407.00 | 407.00 | - | 23,000 |
| Jun 12, 2026 | 407.00 | 412.00 | 403.00 | 407.00 | 407.00 | -0.49% | 34,700 |
| Jun 11, 2026 | 402.00 | 409.00 | 402.00 | 409.00 | 409.00 | 0.25% | 20,400 |
| Jun 10, 2026 | 420.00 | 420.00 | 406.00 | 408.00 | 408.00 | -2.39% | 55,500 |
| Jun 9, 2026 | 423.00 | 423.00 | 416.00 | 418.00 | 418.00 | -0.48% | 38,200 |