iRidge, Inc. (TYO:3917)
Japan · Delayed Price · Currency is JPY 493.00
+1.00 (0.20%)
Jul 30, 2026, 3:30 PM JST
iRidge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 489.00 | 492.00 | 489.00 | 492.00 | - | - | 23,700 |
| 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 |
| 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 |