iRidge, Inc. (TYO:3917)
Japan · Delayed Price · Currency is JPY 421.00
+5.00 (1.20%)
Jun 18, 2026, 3:30 PM JST
iRidge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 413.00 | 421.00 | 411.00 | 420.00 | - | 0.96% | 7,800 |
| 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 |
| Jun 8, 2026 | 426.00 | 432.00 | 415.00 | 420.00 | 420.00 | -2.33% | 42,800 |
| Jun 5, 2026 | 433.00 | 435.00 | 430.00 | 430.00 | 430.00 | -0.69% | 22,200 |
| Jun 4, 2026 | 435.00 | 435.00 | 432.00 | 433.00 | 433.00 | -1.37% | 16,300 |
| Jun 3, 2026 | 441.00 | 441.00 | 437.00 | 439.00 | 439.00 | - | 13,100 |
| Jun 2, 2026 | 437.00 | 442.00 | 436.00 | 439.00 | 439.00 | - | 8,900 |
| Jun 1, 2026 | 440.00 | 444.00 | 439.00 | 439.00 | 439.00 | -0.90% | 8,800 |
| May 29, 2026 | 441.00 | 445.00 | 441.00 | 443.00 | 443.00 | 0.45% | 13,500 |
| May 28, 2026 | 446.00 | 446.00 | 440.00 | 441.00 | 441.00 | -1.12% | 21,600 |
| May 27, 2026 | 448.00 | 448.00 | 441.00 | 446.00 | 446.00 | - | 31,300 |
| May 26, 2026 | 445.00 | 449.00 | 444.00 | 446.00 | 446.00 | 0.22% | 18,600 |
| May 25, 2026 | 451.00 | 453.00 | 445.00 | 445.00 | 445.00 | -1.55% | 18,300 |
| May 22, 2026 | 453.00 | 456.00 | 452.00 | 452.00 | 452.00 | - | 10,600 |
| May 21, 2026 | 450.00 | 453.00 | 449.00 | 452.00 | 452.00 | 1.12% | 10,200 |
| May 20, 2026 | 450.00 | 453.00 | 446.00 | 447.00 | 447.00 | -0.89% | 23,800 |
| May 19, 2026 | 450.00 | 455.00 | 449.00 | 451.00 | 451.00 | 0.45% | 16,600 |
| May 18, 2026 | 450.00 | 452.00 | 449.00 | 449.00 | 449.00 | -0.22% | 17,100 |
| May 15, 2026 | 458.00 | 459.00 | 450.00 | 450.00 | 450.00 | -1.10% | 32,800 |
| May 14, 2026 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.09% | 18,400 |
| May 13, 2026 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | 0.44% | 17,200 |
| May 12, 2026 | 468.00 | 468.00 | 458.00 | 458.00 | 458.00 | -2.14% | 31,700 |
| May 11, 2026 | 475.00 | 485.00 | 461.00 | 468.00 | 468.00 | -4.29% | 108,500 |
| May 8, 2026 | 462.00 | 489.00 | 460.00 | 489.00 | 489.00 | 5.84% | 87,800 |
| 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 |