ID Holdings Corporation (TYO:4709)
Japan · Delayed Price · Currency is JPY 1,874.00
+42.00 (2.29%)
Mar 24, 2026, 3:30 PM JST
ID Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,850.00 | 1,880.00 | 1,850.00 | 1,874.00 | 1,874.00 | 2.29% | 18,000 |
| Mar 23, 2026 | 1,851.00 | 1,880.00 | 1,830.00 | 1,832.00 | 1,832.00 | -2.55% | 41,300 |
| Mar 19, 2026 | 1,918.00 | 1,918.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.64% | 43,100 |
| Mar 18, 2026 | 1,918.00 | 1,931.00 | 1,918.00 | 1,931.00 | 1,931.00 | 1.47% | 16,900 |
| Mar 17, 2026 | 1,929.00 | 1,932.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.68% | 25,000 |
| Mar 16, 2026 | 1,910.00 | 1,925.00 | 1,910.00 | 1,916.00 | 1,916.00 | 0.31% | 22,700 |
| Mar 13, 2026 | 1,912.00 | 1,926.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.24% | 26,900 |
| Mar 12, 2026 | 1,960.00 | 1,960.00 | 1,928.00 | 1,934.00 | 1,934.00 | -1.93% | 29,700 |
| Mar 11, 2026 | 1,984.00 | 1,989.00 | 1,967.00 | 1,972.00 | 1,972.00 | 0.82% | 21,700 |
| Mar 10, 2026 | 1,983.00 | 1,983.00 | 1,947.00 | 1,956.00 | 1,956.00 | 0.67% | 31,500 |
| Mar 9, 2026 | 1,936.00 | 1,958.00 | 1,914.00 | 1,943.00 | 1,943.00 | -3.04% | 65,700 |
| Mar 6, 2026 | 1,975.00 | 2,008.00 | 1,972.00 | 2,004.00 | 2,004.00 | 0.60% | 49,200 |
| Mar 5, 2026 | 2,005.00 | 2,016.00 | 1,991.00 | 1,992.00 | 1,992.00 | 2.36% | 36,700 |
| Mar 4, 2026 | 1,981.00 | 1,989.00 | 1,936.00 | 1,946.00 | 1,946.00 | -2.70% | 53,700 |
| Mar 3, 2026 | 2,026.00 | 2,032.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.38% | 46,700 |
| Mar 2, 2026 | 2,034.00 | 2,049.00 | 2,005.00 | 2,028.00 | 2,028.00 | -1.02% | 37,500 |
| Feb 27, 2026 | 2,030.00 | 2,057.00 | 2,020.00 | 2,049.00 | 2,049.00 | 0.94% | 47,400 |
| Feb 26, 2026 | 1,994.00 | 2,039.00 | 1,981.00 | 2,030.00 | 2,030.00 | 3.57% | 76,000 |
| Feb 25, 2026 | 1,935.00 | 1,972.00 | 1,933.00 | 1,960.00 | 1,960.00 | 1.98% | 57,700 |
| Feb 24, 2026 | 1,962.00 | 1,968.00 | 1,921.00 | 1,922.00 | 1,922.00 | -1.33% | 71,300 |
| Feb 20, 2026 | 1,923.00 | 1,978.00 | 1,907.00 | 1,948.00 | 1,948.00 | 0.57% | 80,400 |
| Feb 19, 2026 | 1,924.00 | 1,940.00 | 1,899.00 | 1,937.00 | 1,937.00 | 1.41% | 33,100 |
| Feb 18, 2026 | 1,899.00 | 1,914.00 | 1,895.00 | 1,910.00 | 1,910.00 | 0.63% | 27,000 |
| Feb 17, 2026 | 1,906.00 | 1,920.00 | 1,895.00 | 1,898.00 | 1,898.00 | -0.37% | 50,100 |
| Feb 16, 2026 | 1,950.00 | 1,950.00 | 1,901.00 | 1,905.00 | 1,905.00 | -2.81% | 64,700 |
| Feb 13, 2026 | 1,992.00 | 1,999.00 | 1,953.00 | 1,960.00 | 1,960.00 | -1.66% | 43,200 |
| Feb 12, 2026 | 2,009.00 | 2,012.00 | 1,990.00 | 1,993.00 | 1,993.00 | 0.35% | 40,000 |
| Feb 10, 2026 | 1,970.00 | 2,001.00 | 1,970.00 | 1,986.00 | 1,986.00 | 1.27% | 38,200 |
| Feb 9, 2026 | 1,980.00 | 1,980.00 | 1,950.00 | 1,961.00 | 1,961.00 | 0.67% | 36,000 |
| Feb 6, 2026 | 1,970.00 | 1,970.00 | 1,936.00 | 1,948.00 | 1,948.00 | -1.02% | 60,600 |
| Feb 5, 2026 | 1,966.00 | 1,986.00 | 1,962.00 | 1,968.00 | 1,968.00 | 0.41% | 25,500 |
| Feb 4, 2026 | 2,001.00 | 2,001.00 | 1,960.00 | 1,960.00 | 1,960.00 | -2.44% | 37,800 |
| Feb 3, 2026 | 2,001.00 | 2,010.00 | 1,983.00 | 2,009.00 | 2,009.00 | 0.60% | 33,500 |
| Feb 2, 2026 | 2,009.00 | 2,050.00 | 1,997.00 | 1,997.00 | 1,997.00 | - | 55,400 |
| Jan 30, 2026 | 2,037.00 | 2,050.00 | 1,979.00 | 1,997.00 | 1,997.00 | -1.29% | 78,500 |
| Jan 29, 2026 | 2,041.00 | 2,047.00 | 2,016.00 | 2,023.00 | 2,023.00 | -1.46% | 42,700 |
| Jan 28, 2026 | 2,035.00 | 2,074.00 | 2,035.00 | 2,053.00 | 2,053.00 | -0.10% | 39,400 |
| Jan 27, 2026 | 2,095.00 | 2,095.00 | 2,055.00 | 2,055.00 | 2,055.00 | -2.74% | 31,000 |
| Jan 26, 2026 | 2,110.00 | 2,122.00 | 2,085.00 | 2,113.00 | 2,113.00 | -1.45% | 51,200 |
| Jan 23, 2026 | 2,131.00 | 2,159.00 | 2,119.00 | 2,144.00 | 2,144.00 | 1.18% | 41,600 |
| Jan 22, 2026 | 2,113.00 | 2,132.00 | 2,105.00 | 2,119.00 | 2,119.00 | 0.43% | 21,400 |
| Jan 21, 2026 | 2,143.00 | 2,147.00 | 2,095.00 | 2,110.00 | 2,110.00 | -1.77% | 51,900 |
| Jan 20, 2026 | 2,165.00 | 2,166.00 | 2,143.00 | 2,148.00 | 2,148.00 | -1.29% | 26,000 |
| Jan 19, 2026 | 2,179.00 | 2,179.00 | 2,159.00 | 2,176.00 | 2,176.00 | -0.37% | 16,900 |
| Jan 16, 2026 | 2,145.00 | 2,184.00 | 2,137.00 | 2,184.00 | 2,184.00 | 1.35% | 33,100 |
| Jan 15, 2026 | 2,154.00 | 2,169.00 | 2,152.00 | 2,155.00 | 2,155.00 | -0.51% | 26,200 |
| Jan 14, 2026 | 2,186.00 | 2,200.00 | 2,155.00 | 2,166.00 | 2,166.00 | -1.28% | 43,100 |
| Jan 13, 2026 | 2,201.00 | 2,209.00 | 2,175.00 | 2,194.00 | 2,194.00 | 0.18% | 28,300 |
| Jan 9, 2026 | 2,190.00 | 2,205.00 | 2,190.00 | 2,190.00 | 2,190.00 | - | 14,400 |
| Jan 8, 2026 | 2,185.00 | 2,208.00 | 2,184.00 | 2,190.00 | 2,190.00 | 0.14% | 19,300 |