IR Japan Holdings, Ltd. (TYO:6035)
Japan · Delayed Price · Currency is JPY 752.00
0.00 (0.00%)
Aug 8, 2025, 3:30 PM JST
IR Japan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 753.00 | 759.00 | 747.00 | 752.00 | 752.00 | - | 58,800 |
| Aug 7, 2025 | 770.00 | 771.00 | 745.00 | 752.00 | 752.00 | -2.84% | 96,900 |
| Aug 6, 2025 | 787.00 | 795.00 | 774.00 | 774.00 | 774.00 | -0.64% | 66,800 |
| Aug 5, 2025 | 793.00 | 801.00 | 767.00 | 779.00 | 779.00 | -0.38% | 102,200 |
| Aug 4, 2025 | 773.00 | 788.00 | 750.00 | 782.00 | 782.00 | -0.76% | 234,800 |
| Aug 1, 2025 | 759.00 | 815.00 | 750.00 | 788.00 | 788.00 | 4.79% | 363,600 |
| Jul 31, 2025 | 741.00 | 755.00 | 739.00 | 752.00 | 752.00 | 1.48% | 62,100 |
| Jul 30, 2025 | 739.00 | 748.00 | 727.00 | 741.00 | 741.00 | 0.68% | 86,400 |
| Jul 29, 2025 | 750.00 | 755.00 | 731.00 | 736.00 | 736.00 | -2.26% | 113,400 |
| Jul 28, 2025 | 759.00 | 767.00 | 746.00 | 753.00 | 753.00 | -0.79% | 93,300 |
| Jul 25, 2025 | 744.00 | 764.00 | 739.00 | 759.00 | 759.00 | 2.29% | 118,300 |
| Jul 24, 2025 | 734.00 | 743.00 | 727.00 | 742.00 | 742.00 | 1.50% | 78,100 |
| Jul 23, 2025 | 729.00 | 739.00 | 718.00 | 731.00 | 731.00 | 0.27% | 130,600 |
| Jul 22, 2025 | 705.00 | 734.00 | 701.00 | 729.00 | 729.00 | 3.99% | 205,800 |
| Jul 18, 2025 | 681.00 | 719.00 | 681.00 | 701.00 | 701.00 | 3.09% | 239,900 |
| Jul 17, 2025 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 3.03% | 119,600 |
| Jul 16, 2025 | 645.00 | 671.00 | 642.00 | 660.00 | 660.00 | 1.69% | 156,400 |
| Jul 15, 2025 | 632.00 | 653.00 | 632.00 | 649.00 | 649.00 | 2.69% | 94,300 |
| Jul 14, 2025 | 631.00 | 638.00 | 631.00 | 632.00 | 632.00 | 0.16% | 30,600 |
| Jul 11, 2025 | 637.00 | 640.00 | 630.00 | 631.00 | 631.00 | -0.47% | 31,300 |
| Jul 10, 2025 | 643.00 | 643.00 | 629.00 | 634.00 | 634.00 | -0.63% | 58,800 |
| Jul 9, 2025 | 628.00 | 640.00 | 627.00 | 638.00 | 638.00 | 1.59% | 63,200 |
| Jul 8, 2025 | 623.00 | 629.00 | 622.00 | 628.00 | 628.00 | 1.13% | 40,700 |
| Jul 7, 2025 | 619.00 | 625.00 | 612.00 | 621.00 | 621.00 | 1.31% | 43,900 |
| Jul 4, 2025 | 624.00 | 624.00 | 613.00 | 613.00 | 613.00 | -1.29% | 45,400 |
| Jul 3, 2025 | 615.00 | 623.00 | 615.00 | 621.00 | 621.00 | 0.81% | 67,800 |
| Jul 2, 2025 | 615.00 | 623.00 | 609.00 | 616.00 | 616.00 | 0.16% | 59,800 |
| Jul 1, 2025 | 626.00 | 626.00 | 615.00 | 615.00 | 615.00 | -1.76% | 65,700 |
| Jun 30, 2025 | 634.00 | 634.00 | 626.00 | 626.00 | 626.00 | 0.32% | 41,100 |
| Jun 27, 2025 | 625.00 | 635.00 | 621.00 | 624.00 | 624.00 | - | 57,700 |
| Jun 26, 2025 | 630.00 | 633.00 | 616.00 | 624.00 | 624.00 | -1.73% | 90,300 |
| Jun 25, 2025 | 635.00 | 644.00 | 630.00 | 635.00 | 635.00 | 1.28% | 58,800 |
| Jun 24, 2025 | 637.00 | 637.00 | 627.00 | 627.00 | 627.00 | -0.48% | 44,300 |
| Jun 23, 2025 | 620.00 | 635.00 | 613.00 | 630.00 | 630.00 | 0.64% | 87,800 |
| Jun 20, 2025 | 640.00 | 641.00 | 626.00 | 626.00 | 626.00 | -2.19% | 90,800 |
| Jun 19, 2025 | 645.00 | 648.00 | 640.00 | 640.00 | 640.00 | -1.23% | 28,000 |
| Jun 18, 2025 | 644.00 | 660.00 | 644.00 | 648.00 | 648.00 | 0.62% | 100,000 |
| Jun 17, 2025 | 634.00 | 644.00 | 630.00 | 644.00 | 644.00 | 2.55% | 72,200 |
| Jun 16, 2025 | 628.00 | 631.00 | 619.00 | 628.00 | 628.00 | 0.80% | 66,000 |
| Jun 13, 2025 | 637.00 | 646.00 | 618.00 | 623.00 | 623.00 | -2.81% | 99,000 |
| Jun 12, 2025 | 653.00 | 653.00 | 641.00 | 641.00 | 641.00 | -1.84% | 48,400 |
| Jun 11, 2025 | 651.00 | 657.00 | 643.00 | 653.00 | 653.00 | 1.24% | 103,800 |
| Jun 10, 2025 | 640.00 | 669.00 | 640.00 | 645.00 | 645.00 | 1.57% | 217,500 |
| Jun 9, 2025 | 627.00 | 635.00 | 623.00 | 635.00 | 635.00 | 1.44% | 72,700 |
| Jun 6, 2025 | 630.00 | 647.00 | 619.00 | 626.00 | 626.00 | -0.16% | 174,000 |
| Jun 5, 2025 | 612.00 | 631.00 | 610.00 | 627.00 | 627.00 | 2.12% | 152,400 |
| Jun 4, 2025 | 615.00 | 622.00 | 612.00 | 614.00 | 614.00 | 0.33% | 109,200 |
| Jun 3, 2025 | 611.00 | 618.00 | 606.00 | 612.00 | 612.00 | - | 196,000 |
| Jun 2, 2025 | 651.00 | 653.00 | 612.00 | 612.00 | 612.00 | -7.69% | 525,000 |
| May 30, 2025 | 651.00 | 676.00 | 651.00 | 663.00 | 663.00 | 0.91% | 276,800 |