IR Japan Holdings, Ltd. (TYO:6035)
Japan · Delayed Price · Currency is JPY 749.00
+29.00 (4.03%)
Oct 29, 2026, 3:30 PM JST
IR Japan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 719.00 | 756.00 | 709.00 | 749.00 | 749.00 | 4.03% | 260,800 |
| Oct 28, 2026 | 725.00 | 734.00 | 720.00 | 720.00 | 720.00 | -0.69% | 46,200 |
| Oct 27, 2026 | 730.00 | 737.00 | 725.00 | 725.00 | 725.00 | -0.96% | 26,600 |
| Oct 26, 2026 | 736.00 | 737.00 | 728.00 | 732.00 | 732.00 | -0.95% | 27,900 |
| Oct 23, 2026 | 760.00 | 761.00 | 734.00 | 739.00 | 739.00 | -1.60% | 39,900 |
| Oct 22, 2026 | 755.00 | 769.00 | 748.00 | 751.00 | 751.00 | -0.53% | 26,900 |
| Oct 21, 2026 | 765.00 | 766.00 | 755.00 | 755.00 | 755.00 | -0.40% | 16,700 |
| Oct 20, 2026 | 761.00 | 768.00 | 753.00 | 758.00 | 758.00 | -0.39% | 27,100 |
| Oct 19, 2026 | 755.00 | 767.00 | 749.00 | 761.00 | 761.00 | - | 26,200 |
| Oct 16, 2026 | 751.00 | 763.00 | 750.00 | 761.00 | 761.00 | 1.20% | 39,800 |
| Oct 15, 2026 | 740.00 | 756.00 | 736.00 | 752.00 | 752.00 | 0.80% | 593,900 |
| Oct 14, 2026 | 746.00 | 750.00 | 740.00 | 746.00 | 746.00 | 0.81% | 37,200 |
| Oct 13, 2026 | 740.00 | 748.00 | 733.00 | 740.00 | 740.00 | -0.80% | 24,100 |
| Oct 9, 2026 | 729.00 | 747.00 | 729.00 | 746.00 | 746.00 | 1.63% | 45,800 |
| Oct 8, 2026 | 730.00 | 735.00 | 728.00 | 734.00 | 734.00 | -0.41% | 51,300 |
| Oct 7, 2026 | 730.00 | 740.00 | 730.00 | 737.00 | 737.00 | - | 21,400 |
| Oct 6, 2026 | 723.00 | 740.00 | 723.00 | 737.00 | 737.00 | 0.68% | 19,600 |
| Oct 5, 2026 | 723.00 | 735.00 | 722.00 | 732.00 | 732.00 | 0.27% | 30,400 |
| Oct 2, 2026 | 743.00 | 745.00 | 730.00 | 730.00 | 730.00 | -2.80% | 37,500 |
| Oct 1, 2026 | 726.00 | 752.00 | 725.00 | 751.00 | 751.00 | 2.46% | 36,700 |
| Sep 30, 2026 | 728.00 | 739.00 | 726.00 | 733.00 | 733.00 | -0.54% | 30,400 |
| Sep 29, 2026 | 747.00 | 747.00 | 735.00 | 737.00 | 737.00 | -1.07% | 42,200 |
| Sep 28, 2026 | 753.00 | 762.00 | 753.00 | 761.00 | 745.00 | 0.79% | 26,700 |
| Sep 25, 2026 | 765.00 | 765.00 | 749.00 | 755.00 | 739.13 | -0.66% | 37,000 |
| Sep 24, 2026 | 768.00 | 768.00 | 759.00 | 760.00 | 744.02 | -0.39% | 49,600 |
| Sep 18, 2026 | 728.00 | 769.00 | 721.00 | 763.00 | 746.96 | 4.81% | 134,200 |
| Sep 17, 2026 | 717.00 | 729.00 | 717.00 | 728.00 | 712.69 | 1.68% | 43,800 |
| Sep 16, 2026 | 716.00 | 721.00 | 713.00 | 716.00 | 700.95 | -0.14% | 32,900 |
| Sep 15, 2026 | 707.00 | 722.00 | 707.00 | 717.00 | 701.93 | 0.28% | 15,000 |
| Sep 14, 2026 | 709.00 | 715.00 | 708.00 | 715.00 | 699.97 | 0.56% | 13,000 |
| Sep 11, 2026 | 710.00 | 713.00 | 704.00 | 711.00 | 696.05 | -0.56% | 36,000 |
| Sep 10, 2026 | 717.00 | 718.00 | 714.00 | 715.00 | 699.97 | -0.28% | 23,200 |
| Sep 9, 2026 | 721.00 | 727.00 | 717.00 | 717.00 | 701.93 | -0.55% | 20,100 |
| Sep 8, 2026 | 727.00 | 730.00 | 721.00 | 721.00 | 705.84 | -1.10% | 28,900 |
| Sep 7, 2026 | 736.00 | 738.00 | 729.00 | 729.00 | 713.67 | -1.35% | 31,100 |
| Sep 4, 2026 | 731.00 | 740.00 | 731.00 | 739.00 | 723.46 | 0.82% | 17,100 |
| Sep 3, 2026 | 733.00 | 737.00 | 733.00 | 733.00 | 717.59 | -0.54% | 15,700 |
| Sep 2, 2026 | 736.00 | 740.00 | 730.00 | 737.00 | 721.50 | -0.54% | 34,900 |
| Sep 1, 2026 | 744.00 | 747.00 | 738.00 | 741.00 | 725.42 | -1.33% | 19,300 |
| Aug 31, 2026 | 740.00 | 754.00 | 735.00 | 751.00 | 735.21 | 0.67% | 75,400 |
| Aug 28, 2026 | 739.00 | 747.00 | 738.00 | 746.00 | 730.32 | 0.27% | 24,200 |
| Aug 27, 2026 | 747.00 | 747.00 | 739.00 | 744.00 | 728.36 | -0.40% | 18,400 |
| Aug 26, 2026 | 743.00 | 747.00 | 738.00 | 747.00 | 731.29 | 0.67% | 26,200 |
| Aug 25, 2026 | 745.00 | 745.00 | 732.00 | 742.00 | 726.40 | 0.54% | 25,300 |
| Aug 24, 2026 | 734.00 | 742.00 | 731.00 | 738.00 | 722.48 | - | 25,900 |
| Aug 21, 2026 | 738.00 | 740.00 | 732.00 | 738.00 | 722.48 | -0.27% | 18,200 |
| Aug 20, 2026 | 745.00 | 748.00 | 735.00 | 740.00 | 724.44 | 0.14% | 26,200 |
| Aug 19, 2026 | 753.00 | 753.00 | 738.00 | 739.00 | 723.46 | -2.76% | 27,800 |
| Aug 18, 2026 | 751.00 | 760.00 | 745.00 | 760.00 | 744.02 | 1.47% | 57,100 |
| Aug 17, 2026 | 749.00 | 758.00 | 748.00 | 749.00 | 733.25 | -0.53% | 48,100 |