iRidge, Inc. (TYO:3917)
Japan · Delayed Price · Currency is JPY 431.00
+2.00 (0.47%)
Nov 9, 2026, 3:30 PM JST
iRidge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 422.00 | 431.00 | 422.00 | 431.00 | 431.00 | 0.47% | 3,600 |
| Nov 6, 2026 | 420.00 | 429.00 | 413.00 | 429.00 | 429.00 | -3.60% | 30,300 |
| Nov 5, 2026 | 465.00 | 465.00 | 423.00 | 445.00 | 445.00 | -4.30% | 14,700 |
| Nov 4, 2026 | 474.00 | 476.00 | 458.00 | 465.00 | 465.00 | -2.52% | 11,500 |
| Nov 2, 2026 | 479.00 | 481.00 | 468.00 | 477.00 | 477.00 | -0.42% | 12,200 |
| Oct 30, 2026 | 475.00 | 479.00 | 474.00 | 479.00 | 479.00 | 0.42% | 1,800 |
| Oct 29, 2026 | 476.00 | 482.00 | 474.00 | 477.00 | 477.00 | -0.21% | 6,600 |
| Oct 28, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 0.21% | 2,900 |
| Oct 27, 2026 | 478.00 | 479.00 | 469.00 | 477.00 | 477.00 | -1.24% | 5,100 |
| Oct 26, 2026 | 472.00 | 483.00 | 472.00 | 483.00 | 483.00 | 2.77% | 13,100 |
| Oct 23, 2026 | 480.00 | 483.00 | 467.00 | 470.00 | 470.00 | -0.63% | 14,900 |
| Oct 22, 2026 | 472.00 | 476.00 | 470.00 | 473.00 | 473.00 | -0.63% | 5,500 |
| Oct 21, 2026 | 478.00 | 478.00 | 476.00 | 476.00 | 476.00 | - | 1,100 |
| Oct 20, 2026 | 471.00 | 476.00 | 470.00 | 476.00 | 476.00 | - | 5,600 |
| Oct 19, 2026 | 472.00 | 483.00 | 472.00 | 476.00 | 476.00 | -0.42% | 6,600 |
| Oct 16, 2026 | 471.00 | 478.00 | 470.00 | 478.00 | 478.00 | 0.63% | 4,000 |
| Oct 15, 2026 | 480.00 | 480.00 | 470.00 | 475.00 | 475.00 | -1.45% | 10,800 |
| Oct 14, 2026 | 485.00 | 485.00 | 479.00 | 482.00 | 482.00 | -1.03% | 4,500 |
| Oct 13, 2026 | 481.00 | 487.00 | 477.00 | 487.00 | 487.00 | 1.25% | 14,400 |
| Oct 9, 2026 | 482.00 | 493.00 | 481.00 | 481.00 | 481.00 | - | 13,300 |
| Oct 8, 2026 | 483.00 | 489.00 | 481.00 | 481.00 | 481.00 | -1.64% | 12,300 |
| Oct 7, 2026 | 485.00 | 490.00 | 483.00 | 489.00 | 489.00 | - | 10,000 |
| Oct 6, 2026 | 487.00 | 492.00 | 485.00 | 489.00 | 489.00 | 0.82% | 7,400 |
| Oct 5, 2026 | 488.00 | 496.00 | 485.00 | 485.00 | 485.00 | -1.22% | 6,600 |
| Oct 2, 2026 | 491.00 | 498.00 | 490.00 | 491.00 | 491.00 | -1.41% | 5,000 |
| Oct 1, 2026 | 498.00 | 499.00 | 488.00 | 498.00 | 498.00 | -0.40% | 15,400 |
| Sep 30, 2026 | 495.00 | 501.00 | 489.00 | 500.00 | 500.00 | 1.01% | 42,800 |
| Sep 29, 2026 | 476.00 | 495.00 | 476.00 | 495.00 | 495.00 | 2.70% | 4,600 |
| Sep 28, 2026 | 484.00 | 493.00 | 482.00 | 482.00 | 482.00 | -0.82% | 21,500 |
| Sep 25, 2026 | 500.00 | 500.00 | 483.00 | 486.00 | 486.00 | -1.62% | 17,700 |
| Sep 24, 2026 | 499.00 | 504.00 | 490.00 | 494.00 | 494.00 | -1.98% | 29,600 |
| Sep 18, 2026 | 481.00 | 504.00 | 480.00 | 504.00 | 504.00 | 3.92% | 53,200 |
| Sep 17, 2026 | 485.00 | 488.00 | 485.00 | 485.00 | 485.00 | -0.41% | 1,900 |
| Sep 16, 2026 | 487.00 | 488.00 | 479.00 | 487.00 | 487.00 | -0.41% | 6,000 |
| Sep 15, 2026 | 484.00 | 491.00 | 482.00 | 489.00 | 489.00 | - | 12,300 |
| Sep 14, 2026 | 490.00 | 491.00 | 486.00 | 489.00 | 489.00 | 0.41% | 9,700 |
| Sep 11, 2026 | 483.00 | 490.00 | 476.00 | 487.00 | 487.00 | 1.88% | 24,800 |
| Sep 10, 2026 | 469.00 | 483.00 | 469.00 | 478.00 | 478.00 | 0.84% | 8,200 |
| Sep 9, 2026 | 479.00 | 479.00 | 473.00 | 474.00 | 474.00 | -2.07% | 6,200 |
| Sep 8, 2026 | 475.00 | 484.00 | 475.00 | 484.00 | 484.00 | 3.42% | 18,200 |
| Sep 7, 2026 | 453.00 | 481.00 | 453.00 | 468.00 | 468.00 | 2.63% | 28,300 |
| Sep 4, 2026 | 449.00 | 456.00 | 446.00 | 456.00 | 456.00 | 1.56% | 7,400 |
| Sep 3, 2026 | 444.00 | 456.00 | 444.00 | 449.00 | 449.00 | 1.13% | 6,700 |
| Sep 2, 2026 | 453.00 | 455.00 | 444.00 | 444.00 | 444.00 | -3.27% | 10,700 |
| Sep 1, 2026 | 469.00 | 469.00 | 454.00 | 459.00 | 459.00 | -2.13% | 8,100 |
| Aug 31, 2026 | 468.00 | 470.00 | 458.00 | 469.00 | 469.00 | -0.64% | 13,300 |
| Aug 28, 2026 | 472.00 | 475.00 | 472.00 | 472.00 | 472.00 | -0.21% | 7,900 |
| Aug 27, 2026 | 487.00 | 489.00 | 473.00 | 473.00 | 473.00 | -1.66% | 18,200 |
| Aug 26, 2026 | 484.00 | 489.00 | 481.00 | 481.00 | 481.00 | -1.84% | 9,800 |
| Aug 25, 2026 | 489.00 | 490.00 | 484.00 | 490.00 | 490.00 | - | 8,100 |