iRidge, Inc. (TYO:3917)
Japan · Delayed Price · Currency is JPY 488.00
+6.00 (1.24%)
Sep 29, 2026, 1:36 PM JST
iRidge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 476.00 | 488.00 | 476.00 | 488.00 | - | 1.24% | 2,000 |
| 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 |
| Aug 24, 2026 | 488.00 | 490.00 | 487.00 | 490.00 | 490.00 | 0.62% | 9,800 |
| Aug 21, 2026 | 485.00 | 489.00 | 483.00 | 487.00 | 487.00 | - | 11,900 |
| Aug 20, 2026 | 486.00 | 488.00 | 483.00 | 487.00 | 487.00 | -0.61% | 13,000 |
| Aug 19, 2026 | 483.00 | 490.00 | 480.00 | 490.00 | 490.00 | -0.20% | 18,600 |
| 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 |