IR Japan Holdings, Ltd. (TYO:6035)
Japan · Delayed Price · Currency is JPY 744.00
-3.00 (-0.40%)
Aug 27, 2026, 10:41 AM JST
IR Japan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 743.00 | 747.00 | 738.00 | 747.00 | 747.00 | 0.67% | 26,200 |
| Aug 25, 2026 | 745.00 | 745.00 | 732.00 | 742.00 | 742.00 | 0.54% | 25,300 |
| Aug 24, 2026 | 734.00 | 742.00 | 731.00 | 738.00 | 738.00 | - | 25,900 |
| Aug 21, 2026 | 738.00 | 740.00 | 732.00 | 738.00 | 738.00 | -0.27% | 18,200 |
| Aug 20, 2026 | 745.00 | 748.00 | 735.00 | 740.00 | 740.00 | 0.14% | 26,200 |
| Aug 19, 2026 | 753.00 | 753.00 | 738.00 | 739.00 | 739.00 | -2.76% | 27,800 |
| Aug 18, 2026 | 751.00 | 760.00 | 745.00 | 760.00 | 760.00 | 1.47% | 57,100 |
| Aug 17, 2026 | 749.00 | 758.00 | 748.00 | 749.00 | 749.00 | -0.53% | 48,100 |
| Aug 14, 2026 | 741.00 | 753.00 | 731.00 | 753.00 | 753.00 | 1.76% | 70,400 |
| Aug 13, 2026 | 715.00 | 740.00 | 715.00 | 740.00 | 740.00 | 2.78% | 54,000 |
| Aug 12, 2026 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 1.55% | 32,200 |
| Aug 10, 2026 | 713.00 | 713.00 | 704.00 | 709.00 | 709.00 | 0.14% | 21,500 |
| Aug 7, 2026 | 706.00 | 708.00 | 701.00 | 708.00 | 708.00 | 0.28% | 17,100 |
| Aug 6, 2026 | 705.00 | 708.00 | 695.00 | 706.00 | 706.00 | 0.43% | 62,700 |
| Aug 5, 2026 | 704.00 | 708.00 | 701.00 | 703.00 | 703.00 | 0.43% | 20,700 |
| Aug 4, 2026 | 705.00 | 705.00 | 698.00 | 700.00 | 700.00 | -0.99% | 39,300 |
| Aug 3, 2026 | 714.00 | 714.00 | 699.00 | 707.00 | 707.00 | -1.12% | 46,100 |
| Jul 31, 2026 | 723.00 | 724.00 | 707.00 | 715.00 | 715.00 | -1.38% | 43,100 |
| Jul 30, 2026 | 710.00 | 733.00 | 708.00 | 725.00 | 725.00 | 0.83% | 51,300 |
| Jul 29, 2026 | 701.00 | 720.00 | 701.00 | 719.00 | 719.00 | 2.13% | 50,400 |
| Jul 28, 2026 | 710.00 | 711.00 | 701.00 | 704.00 | 704.00 | -0.85% | 44,100 |
| Jul 27, 2026 | 709.00 | 711.00 | 702.00 | 710.00 | 710.00 | 1.43% | 37,300 |
| Jul 24, 2026 | 708.00 | 708.00 | 700.00 | 700.00 | 700.00 | -0.57% | 23,800 |
| Jul 23, 2026 | 717.00 | 717.00 | 704.00 | 704.00 | 704.00 | -1.40% | 36,500 |
| Jul 22, 2026 | 710.00 | 719.00 | 707.00 | 714.00 | 714.00 | 0.56% | 13,100 |
| Jul 21, 2026 | 702.00 | 719.00 | 702.00 | 710.00 | 710.00 | 1.28% | 37,100 |
| Jul 17, 2026 | 715.00 | 715.00 | 695.00 | 701.00 | 701.00 | -1.27% | 50,800 |
| Jul 16, 2026 | 708.00 | 715.00 | 708.00 | 710.00 | 710.00 | -0.28% | 23,000 |
| 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 |