ID Holdings Corporation (TYO:4709)
Japan · Delayed Price · Currency is JPY 1,045.00
-4.00 (-0.38%)
May 22, 2026, 3:30 PM JST
ID Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,043.00 | 1,046.00 | 1,033.00 | 1,045.00 | 1,045.00 | -0.38% | 45,100 |
| May 21, 2026 | 1,046.00 | 1,058.00 | 1,045.00 | 1,049.00 | 1,049.00 | 1.16% | 63,800 |
| May 20, 2026 | 1,047.00 | 1,055.00 | 1,022.00 | 1,037.00 | 1,037.00 | -1.43% | 87,500 |
| May 19, 2026 | 1,017.00 | 1,053.00 | 1,017.00 | 1,052.00 | 1,052.00 | 3.54% | 106,000 |
| May 18, 2026 | 1,036.00 | 1,038.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.45% | 89,600 |
| May 15, 2026 | 1,018.00 | 1,035.00 | 1,018.00 | 1,031.00 | 1,031.00 | 1.58% | 79,800 |
| May 14, 2026 | 1,065.00 | 1,067.00 | 1,007.00 | 1,015.00 | 1,015.00 | -4.78% | 131,900 |
| May 13, 2026 | 1,075.00 | 1,076.00 | 1,060.00 | 1,066.00 | 1,066.00 | -0.56% | 144,400 |
| May 12, 2026 | 1,074.00 | 1,076.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.09% | 82,000 |
| May 11, 2026 | 1,058.00 | 1,074.00 | 1,044.00 | 1,071.00 | 1,071.00 | 5.31% | 173,800 |
| May 8, 2026 | 1,035.00 | 1,035.00 | 1,015.00 | 1,017.00 | 1,017.00 | -1.74% | 89,000 |
| May 7, 2026 | 1,040.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.39% | 131,300 |
| May 1, 2026 | 1,024.00 | 1,069.00 | 1,006.00 | 1,031.00 | 1,031.00 | 2.59% | 409,100 |
| Apr 30, 2026 | 896.00 | 1,015.00 | 885.00 | 1,005.00 | 1,005.00 | 11.42% | 433,600 |
| Apr 28, 2026 | 899.00 | 902.00 | 892.00 | 902.00 | 902.00 | 0.67% | 73,000 |
| Apr 27, 2026 | 890.00 | 902.00 | 883.00 | 896.00 | 896.00 | 1.13% | 86,000 |
| Apr 24, 2026 | 896.00 | 896.00 | 881.00 | 886.00 | 886.00 | -0.67% | 81,000 |
| Apr 23, 2026 | 905.00 | 905.00 | 881.00 | 892.00 | 892.00 | -2.19% | 150,900 |
| Apr 22, 2026 | 918.00 | 921.00 | 905.00 | 912.00 | 912.00 | -0.98% | 65,900 |
| Apr 21, 2026 | 922.00 | 930.00 | 919.00 | 921.00 | 921.00 | 0.11% | 48,700 |
| Apr 20, 2026 | 946.00 | 949.00 | 917.00 | 920.00 | 920.00 | -1.71% | 47,800 |
| Apr 17, 2026 | 932.00 | 943.00 | 932.00 | 936.00 | 936.00 | -0.21% | 40,900 |
| Apr 16, 2026 | 941.00 | 946.00 | 935.00 | 938.00 | 938.00 | 0.54% | 55,900 |
| Apr 15, 2026 | 918.00 | 933.00 | 918.00 | 933.00 | 933.00 | 2.08% | 48,000 |
| Apr 14, 2026 | 930.00 | 930.00 | 913.00 | 914.00 | 914.00 | -0.11% | 35,500 |
| Apr 13, 2026 | 922.00 | 925.00 | 911.00 | 915.00 | 915.00 | -1.29% | 63,700 |
| Apr 10, 2026 | 938.00 | 939.00 | 927.00 | 927.00 | 927.00 | -1.17% | 51,700 |
| Apr 9, 2026 | 956.00 | 956.00 | 936.00 | 938.00 | 938.00 | -1.78% | 49,600 |
| Apr 8, 2026 | 967.00 | 969.00 | 949.00 | 955.00 | 955.00 | 1.06% | 55,000 |
| Apr 7, 2026 | 951.00 | 959.00 | 942.00 | 945.00 | 945.00 | 0.11% | 37,900 |
| Apr 6, 2026 | 944.00 | 953.00 | 944.00 | 944.00 | 944.00 | - | 25,600 |
| Apr 3, 2026 | 940.00 | 952.00 | 940.00 | 944.00 | 944.00 | -0.84% | 36,300 |
| Apr 2, 2026 | 953.00 | 968.00 | 940.00 | 952.00 | 952.00 | -0.52% | 65,300 |
| Apr 1, 2026 | 950.00 | 958.00 | 945.00 | 957.00 | 957.00 | 2.35% | 74,000 |
| Mar 31, 2026 | 922.00 | 943.00 | 919.00 | 935.00 | 935.00 | 0.54% | 61,700 |
| Mar 30, 2026 | 930.00 | 945.00 | 903.00 | 930.00 | 930.00 | -0.48% | 140,400 |
| Mar 27, 2026 | 944.50 | 963.00 | 940.50 | 957.00 | 934.50 | 1.06% | 113,600 |
| Mar 26, 2026 | 952.50 | 960.00 | 936.00 | 947.00 | 924.74 | -0.26% | 125,600 |
| Mar 25, 2026 | 946.00 | 953.50 | 941.00 | 949.50 | 927.18 | 1.33% | 57,800 |
| Mar 24, 2026 | 925.00 | 940.00 | 925.00 | 937.00 | 914.97 | 2.29% | 36,000 |
| Mar 23, 2026 | 925.50 | 940.00 | 915.00 | 916.00 | 894.46 | -2.55% | 82,600 |
| Mar 19, 2026 | 959.00 | 959.00 | 940.00 | 940.00 | 917.90 | -2.64% | 86,200 |
| Mar 18, 2026 | 959.00 | 965.50 | 959.00 | 965.50 | 942.80 | 1.47% | 33,800 |
| Mar 17, 2026 | 964.50 | 966.00 | 951.50 | 951.50 | 929.13 | -0.68% | 50,000 |
| Mar 16, 2026 | 955.00 | 962.50 | 955.00 | 958.00 | 935.48 | 0.31% | 45,400 |
| Mar 13, 2026 | 956.00 | 963.00 | 955.00 | 955.00 | 932.55 | -1.24% | 53,800 |
| Mar 12, 2026 | 980.00 | 980.00 | 964.00 | 967.00 | 944.26 | -1.93% | 59,400 |
| Mar 11, 2026 | 992.00 | 994.50 | 983.50 | 986.00 | 962.82 | 0.82% | 43,400 |
| Mar 10, 2026 | 991.50 | 991.50 | 973.50 | 978.00 | 955.01 | 0.67% | 63,000 |
| Mar 9, 2026 | 968.00 | 979.00 | 957.00 | 971.50 | 948.66 | -3.04% | 131,400 |