ID Holdings Corporation (TYO:4709)
Japan · Delayed Price · Currency is JPY 1,117.00
+36.00 (3.33%)
Oct 16, 2026, 3:30 PM JST
ID Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,090.00 | 1,124.00 | 1,090.00 | 1,117.00 | 1,117.00 | 3.33% | 102,800 |
| Oct 15, 2026 | 1,088.00 | 1,099.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.91% | 66,800 |
| Oct 14, 2026 | 1,103.00 | 1,103.00 | 1,089.00 | 1,102.00 | 1,102.00 | -0.63% | 50,100 |
| Oct 13, 2026 | 1,112.00 | 1,128.00 | 1,104.00 | 1,109.00 | 1,109.00 | 0.54% | 82,000 |
| Oct 9, 2026 | 1,076.00 | 1,118.00 | 1,072.00 | 1,103.00 | 1,103.00 | 2.51% | 118,000 |
| Oct 8, 2026 | 1,060.00 | 1,083.00 | 1,050.00 | 1,076.00 | 1,076.00 | 1.13% | 100,700 |
| Oct 7, 2026 | 1,079.00 | 1,082.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.28% | 56,000 |
| Oct 6, 2026 | 1,051.00 | 1,069.00 | 1,050.00 | 1,061.00 | 1,061.00 | 1.82% | 62,000 |
| Oct 5, 2026 | 1,045.00 | 1,054.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.29% | 44,500 |
| Oct 2, 2026 | 1,060.00 | 1,067.00 | 1,044.00 | 1,045.00 | 1,045.00 | -2.43% | 54,900 |
| Oct 1, 2026 | 1,080.00 | 1,080.00 | 1,067.00 | 1,071.00 | 1,071.00 | -1.56% | 52,900 |
| Sep 30, 2026 | 1,079.00 | 1,092.00 | 1,073.00 | 1,088.00 | 1,088.00 | 0.09% | 56,100 |
| Sep 29, 2026 | 1,079.00 | 1,090.00 | 1,072.00 | 1,087.00 | 1,087.00 | 0.74% | 62,400 |
| Sep 28, 2026 | 1,115.00 | 1,115.00 | 1,097.00 | 1,104.00 | 1,079.00 | -0.63% | 68,600 |
| Sep 25, 2026 | 1,094.00 | 1,111.00 | 1,088.00 | 1,111.00 | 1,085.84 | 1.93% | 57,400 |
| Sep 24, 2026 | 1,090.00 | 1,100.00 | 1,081.00 | 1,090.00 | 1,065.32 | -0.18% | 92,000 |
| Sep 18, 2026 | 1,085.00 | 1,097.00 | 1,085.00 | 1,092.00 | 1,067.27 | 0.65% | 64,000 |
| Sep 17, 2026 | 1,067.00 | 1,086.00 | 1,066.00 | 1,085.00 | 1,060.43 | 1.31% | 36,000 |
| Sep 16, 2026 | 1,075.00 | 1,082.00 | 1,071.00 | 1,071.00 | 1,046.75 | -0.56% | 43,700 |
| Sep 15, 2026 | 1,075.00 | 1,085.00 | 1,072.00 | 1,077.00 | 1,052.61 | 0.37% | 33,500 |
| Sep 14, 2026 | 1,050.00 | 1,074.00 | 1,050.00 | 1,073.00 | 1,048.70 | 2.09% | 39,300 |
| Sep 11, 2026 | 1,046.00 | 1,058.00 | 1,033.00 | 1,051.00 | 1,027.20 | 1.25% | 58,800 |
| Sep 10, 2026 | 1,031.00 | 1,042.00 | 1,030.00 | 1,038.00 | 1,014.49 | -0.19% | 32,100 |
| Sep 9, 2026 | 1,049.00 | 1,049.00 | 1,040.00 | 1,040.00 | 1,016.45 | -0.67% | 42,700 |
| Sep 8, 2026 | 1,050.00 | 1,053.00 | 1,044.00 | 1,047.00 | 1,023.29 | -1.13% | 47,000 |
| Sep 7, 2026 | 1,084.00 | 1,087.00 | 1,056.00 | 1,059.00 | 1,035.02 | -2.04% | 45,100 |
| Sep 4, 2026 | 1,076.00 | 1,086.00 | 1,071.00 | 1,081.00 | 1,056.52 | 0.46% | 45,400 |
| Sep 3, 2026 | 1,077.00 | 1,083.00 | 1,068.00 | 1,076.00 | 1,051.63 | - | 37,200 |
| Sep 2, 2026 | 1,090.00 | 1,090.00 | 1,072.00 | 1,076.00 | 1,051.63 | -2.09% | 64,000 |
| Sep 1, 2026 | 1,090.00 | 1,108.00 | 1,090.00 | 1,099.00 | 1,074.11 | 0.09% | 73,500 |
| Aug 31, 2026 | 1,091.00 | 1,098.00 | 1,077.00 | 1,098.00 | 1,073.14 | 0.27% | 47,500 |
| Aug 28, 2026 | 1,072.00 | 1,098.00 | 1,072.00 | 1,095.00 | 1,070.20 | 1.39% | 51,400 |
| Aug 27, 2026 | 1,080.00 | 1,087.00 | 1,071.00 | 1,080.00 | 1,055.54 | -0.83% | 38,000 |
| Aug 26, 2026 | 1,100.00 | 1,105.00 | 1,085.00 | 1,089.00 | 1,064.34 | - | 66,400 |
| Aug 25, 2026 | 1,085.00 | 1,098.00 | 1,084.00 | 1,089.00 | 1,064.34 | 0.83% | 55,700 |
| Aug 24, 2026 | 1,070.00 | 1,086.00 | 1,070.00 | 1,080.00 | 1,055.54 | 0.37% | 52,000 |
| Aug 21, 2026 | 1,075.00 | 1,082.00 | 1,070.00 | 1,076.00 | 1,051.63 | -0.28% | 41,700 |
| Aug 20, 2026 | 1,072.00 | 1,082.00 | 1,069.00 | 1,079.00 | 1,054.57 | 0.47% | 49,600 |
| Aug 19, 2026 | 1,087.00 | 1,087.00 | 1,067.00 | 1,074.00 | 1,049.68 | -0.92% | 39,800 |
| Aug 18, 2026 | 1,077.00 | 1,089.00 | 1,067.00 | 1,084.00 | 1,059.45 | 1.03% | 48,500 |
| Aug 17, 2026 | 1,068.00 | 1,087.00 | 1,060.00 | 1,073.00 | 1,048.70 | -0.65% | 85,000 |
| Aug 14, 2026 | 1,044.00 | 1,080.00 | 1,042.00 | 1,080.00 | 1,055.54 | 3.45% | 109,700 |
| Aug 13, 2026 | 1,042.00 | 1,049.00 | 1,035.00 | 1,044.00 | 1,020.36 | -0.10% | 55,200 |
| Aug 12, 2026 | 1,045.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,021.34 | 0.77% | 59,100 |
| Aug 10, 2026 | 1,031.00 | 1,038.00 | 1,030.00 | 1,037.00 | 1,013.52 | 0.78% | 43,600 |
| Aug 7, 2026 | 1,023.00 | 1,032.00 | 1,022.00 | 1,029.00 | 1,005.70 | 1.08% | 38,800 |
| Aug 6, 2026 | 1,010.00 | 1,020.00 | 1,008.00 | 1,018.00 | 994.95 | 0.69% | 46,700 |
| Aug 5, 2026 | 1,010.00 | 1,019.00 | 1,007.00 | 1,011.00 | 988.11 | 0.40% | 60,300 |
| Aug 4, 2026 | 1,029.00 | 1,031.00 | 1,007.00 | 1,007.00 | 984.20 | -2.61% | 96,600 |
| Aug 3, 2026 | 1,001.00 | 1,040.00 | 1,000.00 | 1,034.00 | 1,010.59 | 1.17% | 160,700 |