ID Holdings Corporation (TYO:4709)
Japan · Delayed Price · Currency is JPY 1,946.00
-54.00 (-2.70%)
Mar 4, 2026, 3:30 PM JST
ID Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 2,176.00 | 2,199.00 | 2,176.00 | 2,187.00 | 2,187.00 | 0.18% | 14,900 |
| Jan 6, 2026 | 2,165.00 | 2,195.00 | 2,165.00 | 2,183.00 | 2,183.00 | 0.92% | 14,600 |
| Jan 5, 2026 | 2,198.00 | 2,200.00 | 2,152.00 | 2,163.00 | 2,163.00 | -0.92% | 29,400 |
| Dec 30, 2025 | 2,211.00 | 2,211.00 | 2,183.00 | 2,183.00 | 2,183.00 | -1.40% | 14,300 |
| Dec 29, 2025 | 2,199.00 | 2,214.00 | 2,172.00 | 2,214.00 | 2,214.00 | 0.64% | 24,100 |
| Dec 26, 2025 | 2,195.00 | 2,200.00 | 2,182.00 | 2,200.00 | 2,200.00 | 0.27% | 36,300 |
| Dec 25, 2025 | 2,156.00 | 2,202.00 | 2,156.00 | 2,194.00 | 2,194.00 | 1.86% | 21,800 |
| Dec 24, 2025 | 2,211.00 | 2,212.00 | 2,152.00 | 2,154.00 | 2,154.00 | -2.49% | 20,900 |
| Dec 23, 2025 | 2,199.00 | 2,217.00 | 2,186.00 | 2,209.00 | 2,209.00 | 0.55% | 23,500 |
| Dec 22, 2025 | 2,230.00 | 2,230.00 | 2,190.00 | 2,197.00 | 2,197.00 | -0.77% | 25,600 |
| Dec 19, 2025 | 2,195.00 | 2,218.00 | 2,182.00 | 2,214.00 | 2,214.00 | 0.64% | 21,600 |
| Dec 18, 2025 | 2,153.00 | 2,200.00 | 2,148.00 | 2,200.00 | 2,200.00 | 2.04% | 27,800 |
| Dec 17, 2025 | 2,142.00 | 2,162.00 | 2,136.00 | 2,156.00 | 2,156.00 | 0.28% | 19,900 |
| Dec 16, 2025 | 2,197.00 | 2,199.00 | 2,142.00 | 2,150.00 | 2,150.00 | -1.65% | 30,500 |