ID Holdings Corporation (TYO:4709)
Japan · Delayed Price · Currency is JPY 1,081.00
+5.00 (0.46%)
Sep 4, 2026, 3:30 PM JST
ID Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,076.00 | 1,086.00 | 1,071.00 | 1,081.00 | 1,081.00 | 0.46% | 45,400 |
| Sep 3, 2026 | 1,077.00 | 1,083.00 | 1,068.00 | 1,076.00 | 1,076.00 | - | 37,200 |
| Sep 2, 2026 | 1,090.00 | 1,090.00 | 1,072.00 | 1,076.00 | 1,076.00 | -2.09% | 64,000 |
| Sep 1, 2026 | 1,090.00 | 1,108.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.09% | 73,500 |
| Aug 31, 2026 | 1,091.00 | 1,098.00 | 1,077.00 | 1,098.00 | 1,098.00 | 0.27% | 47,500 |
| Aug 28, 2026 | 1,072.00 | 1,098.00 | 1,072.00 | 1,095.00 | 1,095.00 | 1.39% | 51,400 |
| Aug 27, 2026 | 1,080.00 | 1,087.00 | 1,071.00 | 1,080.00 | 1,080.00 | -0.83% | 38,000 |
| Aug 26, 2026 | 1,100.00 | 1,105.00 | 1,085.00 | 1,089.00 | 1,089.00 | - | 66,400 |
| Aug 25, 2026 | 1,085.00 | 1,098.00 | 1,084.00 | 1,089.00 | 1,089.00 | 0.83% | 55,700 |
| Aug 24, 2026 | 1,070.00 | 1,086.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.37% | 52,000 |
| Aug 21, 2026 | 1,075.00 | 1,082.00 | 1,070.00 | 1,076.00 | 1,076.00 | -0.28% | 41,700 |
| Aug 20, 2026 | 1,072.00 | 1,082.00 | 1,069.00 | 1,079.00 | 1,079.00 | 0.47% | 49,600 |
| Aug 19, 2026 | 1,087.00 | 1,087.00 | 1,067.00 | 1,074.00 | 1,074.00 | -0.92% | 39,800 |
| Aug 18, 2026 | 1,077.00 | 1,089.00 | 1,067.00 | 1,084.00 | 1,084.00 | 1.03% | 48,500 |
| Aug 17, 2026 | 1,068.00 | 1,087.00 | 1,060.00 | 1,073.00 | 1,073.00 | -0.65% | 85,000 |
| Aug 14, 2026 | 1,044.00 | 1,080.00 | 1,042.00 | 1,080.00 | 1,080.00 | 3.45% | 109,700 |
| Aug 13, 2026 | 1,042.00 | 1,049.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.10% | 55,200 |
| Aug 12, 2026 | 1,045.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.77% | 59,100 |
| Aug 10, 2026 | 1,031.00 | 1,038.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.78% | 43,600 |
| Aug 7, 2026 | 1,023.00 | 1,032.00 | 1,022.00 | 1,029.00 | 1,029.00 | 1.08% | 38,800 |
| Aug 6, 2026 | 1,010.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,018.00 | 0.69% | 46,700 |
| Aug 5, 2026 | 1,010.00 | 1,019.00 | 1,007.00 | 1,011.00 | 1,011.00 | 0.40% | 60,300 |
| Aug 4, 2026 | 1,029.00 | 1,031.00 | 1,007.00 | 1,007.00 | 1,007.00 | -2.61% | 96,600 |
| Aug 3, 2026 | 1,001.00 | 1,040.00 | 1,000.00 | 1,034.00 | 1,034.00 | 1.17% | 160,700 |
| Jul 31, 2026 | 1,159.00 | 1,159.00 | 999.00 | 1,022.00 | 1,022.00 | -10.98% | 242,800 |
| Jul 30, 2026 | 1,154.00 | 1,161.00 | 1,142.00 | 1,148.00 | 1,148.00 | -0.69% | 76,000 |
| Jul 29, 2026 | 1,136.00 | 1,160.00 | 1,133.00 | 1,156.00 | 1,156.00 | 2.21% | 75,800 |
| Jul 28, 2026 | 1,134.00 | 1,136.00 | 1,121.00 | 1,131.00 | 1,131.00 | 0.27% | 36,200 |
| Jul 27, 2026 | 1,114.00 | 1,128.00 | 1,114.00 | 1,128.00 | 1,128.00 | 1.71% | 81,900 |
| Jul 24, 2026 | 1,095.00 | 1,109.00 | 1,087.00 | 1,109.00 | 1,109.00 | 0.27% | 46,300 |
| Jul 23, 2026 | 1,104.00 | 1,109.00 | 1,091.00 | 1,106.00 | 1,106.00 | 0.18% | 46,900 |
| Jul 22, 2026 | 1,107.00 | 1,107.00 | 1,090.00 | 1,104.00 | 1,104.00 | -0.27% | 43,200 |
| Jul 21, 2026 | 1,125.00 | 1,143.00 | 1,104.00 | 1,107.00 | 1,107.00 | -0.72% | 62,800 |
| Jul 17, 2026 | 1,115.00 | 1,129.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.36% | 54,000 |
| Jul 16, 2026 | 1,127.00 | 1,134.00 | 1,117.00 | 1,119.00 | 1,119.00 | -0.71% | 66,400 |
| Jul 15, 2026 | 1,114.00 | 1,130.00 | 1,114.00 | 1,127.00 | 1,127.00 | 1.62% | 78,100 |
| Jul 14, 2026 | 1,111.00 | 1,121.00 | 1,105.00 | 1,109.00 | 1,109.00 | 0.27% | 57,500 |
| Jul 13, 2026 | 1,100.00 | 1,110.00 | 1,099.00 | 1,106.00 | 1,106.00 | -0.09% | 38,000 |
| Jul 10, 2026 | 1,099.00 | 1,113.00 | 1,095.00 | 1,107.00 | 1,107.00 | 1.47% | 62,700 |
| Jul 9, 2026 | 1,093.00 | 1,106.00 | 1,089.00 | 1,091.00 | 1,091.00 | -1.09% | 48,000 |
| Jul 8, 2026 | 1,085.00 | 1,108.00 | 1,081.00 | 1,103.00 | 1,103.00 | 1.19% | 99,100 |
| Jul 7, 2026 | 1,078.00 | 1,105.00 | 1,078.00 | 1,090.00 | 1,090.00 | 1.87% | 61,100 |
| Jul 6, 2026 | 1,072.00 | 1,078.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.37% | 56,200 |
| Jul 3, 2026 | 1,072.00 | 1,080.00 | 1,062.00 | 1,074.00 | 1,074.00 | 1.23% | 33,600 |
| Jul 2, 2026 | 1,057.00 | 1,085.00 | 1,057.00 | 1,061.00 | 1,061.00 | 0.57% | 42,200 |
| Jul 1, 2026 | 1,072.00 | 1,073.00 | 1,051.00 | 1,055.00 | 1,055.00 | -1.49% | 34,800 |
| Jun 30, 2026 | 1,070.00 | 1,080.00 | 1,058.00 | 1,071.00 | 1,071.00 | 0.09% | 44,900 |
| Jun 29, 2026 | 1,064.00 | 1,083.00 | 1,059.00 | 1,070.00 | 1,070.00 | 1.04% | 63,300 |
| Jun 26, 2026 | 1,050.00 | 1,063.00 | 1,044.00 | 1,059.00 | 1,059.00 | 0.86% | 59,000 |
| Jun 25, 2026 | 1,044.00 | 1,054.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.25% | 41,800 |