IR Japan Holdings, Ltd. (TYO:6035)
Japan · Delayed Price · Currency is JPY 707.00
+4.00 (0.57%)
Aug 6, 2026, 11:28 AM JST
IR Japan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 705.00 | 708.00 | 695.00 | 707.00 | - | 0.57% | 35,000 |
| 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 |
| 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 |