IR Japan Holdings, Ltd. (TYO:6035)
Japan · Delayed Price · Currency is JPY 715.00
+3.00 (0.42%)
Jul 16, 2026, 11:12 AM JST
IR Japan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 709.00 | 717.00 | 709.00 | 712.00 | 712.00 | - | 18,000 |
| Jul 14, 2026 | 710.00 | 718.00 | 707.00 | 712.00 | 712.00 | 0.42% | 25,500 |
| Jul 13, 2026 | 714.00 | 720.00 | 709.00 | 709.00 | 709.00 | -0.70% | 32,900 |
| Jul 10, 2026 | 730.00 | 730.00 | 713.00 | 714.00 | 714.00 | 0.99% | 36,000 |
| Jul 9, 2026 | 708.00 | 718.00 | 706.00 | 707.00 | 707.00 | -0.42% | 14,400 |
| Jul 8, 2026 | 714.00 | 717.00 | 706.00 | 710.00 | 710.00 | -0.70% | 27,700 |
| Jul 7, 2026 | 715.00 | 722.00 | 715.00 | 715.00 | 715.00 | 0.14% | 10,000 |
| Jul 6, 2026 | 714.00 | 722.00 | 714.00 | 714.00 | 714.00 | 0.14% | 19,000 |
| Jul 3, 2026 | 716.00 | 724.00 | 713.00 | 713.00 | 713.00 | -1.11% | 10,000 |
| Jul 2, 2026 | 716.00 | 723.00 | 715.00 | 721.00 | 721.00 | 1.26% | 16,400 |
| Jul 1, 2026 | 710.00 | 718.00 | 707.00 | 712.00 | 712.00 | 0.85% | 29,700 |
| Jun 30, 2026 | 706.00 | 715.00 | 702.00 | 706.00 | 706.00 | 0.14% | 35,000 |
| Jun 29, 2026 | 706.00 | 719.00 | 705.00 | 705.00 | 705.00 | -0.28% | 23,000 |
| Jun 26, 2026 | 700.00 | 707.00 | 700.00 | 707.00 | 707.00 | 0.14% | 16,000 |
| Jun 25, 2026 | 715.00 | 715.00 | 700.00 | 706.00 | 706.00 | 0.43% | 19,900 |
| Jun 24, 2026 | 700.00 | 707.00 | 697.00 | 703.00 | 703.00 | 0.43% | 14,800 |
| Jun 23, 2026 | 709.00 | 710.00 | 700.00 | 700.00 | 700.00 | -0.85% | 33,500 |
| Jun 22, 2026 | 700.00 | 713.00 | 700.00 | 706.00 | 706.00 | 0.43% | 25,300 |
| Jun 19, 2026 | 714.00 | 714.00 | 700.00 | 703.00 | 703.00 | -1.68% | 38,400 |
| Jun 18, 2026 | 711.00 | 726.00 | 711.00 | 715.00 | 715.00 | 0.56% | 27,500 |
| Jun 17, 2026 | 698.00 | 725.00 | 698.00 | 711.00 | 711.00 | 1.28% | 32,900 |
| Jun 16, 2026 | 710.00 | 711.00 | 696.00 | 702.00 | 702.00 | -1.40% | 37,400 |
| Jun 15, 2026 | 705.00 | 715.00 | 697.00 | 712.00 | 712.00 | 1.28% | 44,100 |
| Jun 12, 2026 | 709.00 | 709.00 | 700.00 | 703.00 | 703.00 | -0.28% | 19,400 |
| Jun 11, 2026 | 713.00 | 713.00 | 697.00 | 705.00 | 705.00 | -1.12% | 11,900 |
| Jun 10, 2026 | 707.00 | 717.00 | 702.00 | 713.00 | 713.00 | - | 20,300 |
| Jun 9, 2026 | 712.00 | 720.00 | 703.00 | 713.00 | 713.00 | 1.13% | 17,600 |
| Jun 8, 2026 | 716.00 | 721.00 | 700.00 | 705.00 | 705.00 | -2.76% | 28,600 |
| Jun 5, 2026 | 701.00 | 725.00 | 701.00 | 725.00 | 725.00 | 3.57% | 23,600 |
| Jun 4, 2026 | 704.00 | 708.00 | 696.00 | 700.00 | 700.00 | -1.55% | 27,100 |
| Jun 3, 2026 | 723.00 | 725.00 | 710.00 | 711.00 | 711.00 | -2.07% | 21,400 |
| Jun 2, 2026 | 707.00 | 730.00 | 695.00 | 726.00 | 726.00 | 2.69% | 64,300 |
| Jun 1, 2026 | 712.00 | 721.00 | 706.00 | 707.00 | 707.00 | -0.70% | 28,600 |
| May 29, 2026 | 700.00 | 725.00 | 700.00 | 712.00 | 712.00 | 0.85% | 38,300 |
| May 28, 2026 | 705.00 | 718.00 | 698.00 | 706.00 | 706.00 | -0.42% | 49,900 |
| May 27, 2026 | 713.00 | 720.00 | 706.00 | 709.00 | 709.00 | -0.70% | 33,700 |
| May 26, 2026 | 723.00 | 730.00 | 713.00 | 714.00 | 714.00 | -2.33% | 30,700 |
| May 25, 2026 | 744.00 | 750.00 | 731.00 | 731.00 | 731.00 | -1.08% | 36,200 |
| May 22, 2026 | 740.00 | 742.00 | 728.00 | 739.00 | 739.00 | -0.27% | 40,700 |
| May 21, 2026 | 757.00 | 758.00 | 741.00 | 741.00 | 741.00 | -1.20% | 28,600 |
| May 20, 2026 | 775.00 | 779.00 | 750.00 | 750.00 | 750.00 | -5.06% | 111,600 |
| May 19, 2026 | 800.00 | 800.00 | 770.00 | 790.00 | 790.00 | 5.19% | 152,400 |
| May 18, 2026 | 793.00 | 794.00 | 741.00 | 751.00 | 751.00 | -5.18% | 69,400 |
| May 15, 2026 | 771.00 | 794.00 | 760.00 | 792.00 | 792.00 | 4.35% | 152,200 |
| May 14, 2026 | 766.00 | 771.00 | 750.00 | 759.00 | 759.00 | -1.94% | 54,500 |
| May 13, 2026 | 770.00 | 778.00 | 770.00 | 774.00 | 774.00 | 0.39% | 52,600 |
| May 12, 2026 | 762.00 | 778.00 | 762.00 | 771.00 | 771.00 | 0.26% | 36,200 |
| May 11, 2026 | 753.00 | 769.00 | 751.00 | 769.00 | 769.00 | 3.64% | 61,600 |
| May 8, 2026 | 725.00 | 743.00 | 721.00 | 742.00 | 742.00 | 2.34% | 46,300 |
| May 7, 2026 | 737.00 | 737.00 | 720.00 | 725.00 | 725.00 | 0.28% | 40,400 |