Skip to main content
logo
ID Holdings Corporation (TYO:4709)
Japan flag Japan · Delayed Price · Currency is JPY
2,140.00
+21.00 (0.99%)
Jan 23, 2026, 1:40 PM JST

ID Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,113.002,132.002,105.002,119.002,119.000.43%21,400
Jan 21, 20262,143.002,147.002,095.002,110.002,110.00-1.77%51,900
Jan 20, 20262,165.002,166.002,143.002,148.002,148.00-1.29%26,000
Jan 19, 20262,179.002,179.002,159.002,176.002,176.00-0.37%16,900
Jan 16, 20262,145.002,184.002,137.002,184.002,184.001.35%33,100
Jan 15, 20262,154.002,169.002,152.002,155.002,155.00-0.51%26,200
Jan 14, 20262,186.002,200.002,155.002,166.002,166.00-1.28%43,100
Jan 13, 20262,201.002,209.002,175.002,194.002,194.000.18%28,300
Jan 9, 20262,190.002,205.002,190.002,190.002,190.00-14,400
Jan 8, 20262,185.002,208.002,184.002,190.002,190.000.14%19,300
Jan 7, 20262,176.002,199.002,176.002,187.002,187.000.18%14,900
Jan 6, 20262,165.002,195.002,165.002,183.002,183.000.92%14,600
Jan 5, 20262,198.002,200.002,152.002,163.002,163.00-0.92%29,400
Dec 30, 20252,211.002,211.002,183.002,183.002,183.00-1.40%14,300
Dec 29, 20252,199.002,214.002,172.002,214.002,214.000.64%24,100
Dec 26, 20252,195.002,200.002,182.002,200.002,200.000.27%36,300
Dec 25, 20252,156.002,202.002,156.002,194.002,194.001.86%21,800
Dec 24, 20252,211.002,212.002,152.002,154.002,154.00-2.49%20,900
Dec 23, 20252,199.002,217.002,186.002,209.002,209.000.55%23,500
Dec 22, 20252,230.002,230.002,190.002,197.002,197.00-0.77%25,600
Dec 19, 20252,195.002,218.002,182.002,214.002,214.000.64%21,600
Dec 18, 20252,153.002,200.002,148.002,200.002,200.002.04%27,800
Dec 17, 20252,142.002,162.002,136.002,156.002,156.000.28%19,900
Dec 16, 20252,197.002,199.002,142.002,150.002,150.00-1.65%30,500
Dec 15, 20252,165.002,210.002,145.002,186.002,186.001.67%35,500
Dec 12, 20252,112.002,156.002,104.002,150.002,150.002.92%39,100
Dec 11, 20252,081.002,106.002,075.002,089.002,089.000.87%42,800
Dec 10, 20252,055.002,081.002,055.002,071.002,071.000.44%19,100
Dec 9, 20252,069.002,072.002,049.002,062.002,062.00-0.34%13,600
Dec 8, 20252,020.002,081.002,020.002,069.002,069.002.48%27,900
Dec 5, 20252,042.002,044.002,015.002,019.002,019.00-1.13%32,800
Dec 4, 20252,047.002,047.002,011.002,042.002,042.00-0.05%18,500
Dec 3, 20252,047.002,068.002,043.002,043.002,043.00-22,400
Dec 2, 20252,051.002,052.002,028.002,043.002,043.00-0.39%14,700
Dec 1, 20252,050.002,071.002,047.002,051.002,051.000.05%20,800
Nov 28, 20252,056.002,063.002,050.002,050.002,050.00-0.29%17,800
Nov 27, 20252,056.002,058.002,049.002,056.002,056.000.19%13,200
Nov 26, 20252,058.002,071.002,039.002,052.002,052.000.20%25,800
Nov 25, 20252,060.002,060.002,025.002,048.002,048.00-20,800
Nov 21, 20251,985.002,048.001,984.002,048.002,048.003.43%31,300
Nov 20, 20251,966.001,995.001,965.001,980.001,980.001.49%40,900
Nov 19, 20252,027.002,027.001,943.001,951.001,951.00-3.42%68,100
Nov 18, 20252,025.002,037.002,002.002,020.002,020.00-1.46%22,700
Nov 17, 20252,033.002,067.002,027.002,050.002,050.000.49%27,000
Nov 14, 20252,038.002,046.002,032.002,040.002,040.00-0.44%11,300
Nov 13, 20252,053.002,067.002,040.002,049.002,049.000.44%16,900
Nov 12, 20252,062.002,068.002,016.002,040.002,040.00-1.07%26,300
Nov 11, 20252,001.002,069.002,001.002,062.002,062.004.56%52,100
Nov 10, 20251,945.001,976.001,945.001,972.001,972.001.39%21,400
Nov 7, 20251,940.001,945.001,918.001,945.001,945.000.05%21,400