IR Japan Holdings, Ltd. (TYO:6035)
Japan · Delayed Price · Currency is JPY 711.00
-15.00 (-2.07%)
Jun 3, 2026, 3:30 PM JST
IR Japan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 713.00 | 725.00 | 710.00 | 723.00 | 723.00 | 0.98% | 30,200 |
| Apr 30, 2026 | 708.00 | 727.00 | 708.00 | 716.00 | 716.00 | -0.42% | 48,100 |
| Apr 28, 2026 | 718.00 | 728.00 | 704.00 | 719.00 | 719.00 | 1.55% | 41,000 |
| Apr 27, 2026 | 706.00 | 713.00 | 702.00 | 708.00 | 708.00 | 0.14% | 17,300 |
| Apr 24, 2026 | 725.00 | 725.00 | 707.00 | 707.00 | 707.00 | -0.98% | 27,200 |
| Apr 23, 2026 | 726.00 | 726.00 | 712.00 | 714.00 | 714.00 | -2.06% | 25,900 |
| Apr 22, 2026 | 730.00 | 732.00 | 725.00 | 729.00 | 729.00 | -0.14% | 23,100 |
| Apr 21, 2026 | 733.00 | 739.00 | 727.00 | 730.00 | 730.00 | -0.27% | 22,100 |
| Apr 20, 2026 | 740.00 | 743.00 | 731.00 | 732.00 | 732.00 | -1.74% | 14,800 |
| Apr 17, 2026 | 745.00 | 753.00 | 741.00 | 745.00 | 745.00 | 0.13% | 24,500 |
| Apr 16, 2026 | 746.00 | 759.00 | 741.00 | 744.00 | 744.00 | 0.13% | 39,000 |
| Apr 15, 2026 | 738.00 | 747.00 | 738.00 | 743.00 | 743.00 | 1.64% | 34,300 |
| Apr 14, 2026 | 723.00 | 732.00 | 719.00 | 731.00 | 731.00 | 1.11% | 18,700 |
| Apr 13, 2026 | 730.00 | 734.00 | 715.00 | 723.00 | 723.00 | -2.56% | 34,600 |
| Apr 10, 2026 | 738.00 | 759.00 | 730.00 | 742.00 | 742.00 | 2.06% | 42,500 |
| Apr 9, 2026 | 739.00 | 739.00 | 726.00 | 727.00 | 727.00 | -2.42% | 64,300 |
| Apr 8, 2026 | 736.00 | 753.00 | 735.00 | 745.00 | 745.00 | 1.36% | 47,500 |
| Apr 7, 2026 | 723.00 | 735.00 | 723.00 | 735.00 | 735.00 | 0.41% | 29,500 |
| Apr 6, 2026 | 717.00 | 733.00 | 717.00 | 732.00 | 732.00 | 2.09% | 23,100 |
| Apr 3, 2026 | 716.00 | 727.00 | 712.00 | 717.00 | 717.00 | -0.28% | 21,000 |
| Apr 2, 2026 | 738.00 | 741.00 | 715.00 | 719.00 | 719.00 | -1.64% | 41,200 |
| Apr 1, 2026 | 716.00 | 733.00 | 714.00 | 731.00 | 731.00 | 4.28% | 572,000 |
| Mar 31, 2026 | 701.00 | 713.00 | 697.00 | 701.00 | 701.00 | -0.71% | 42,900 |
| Mar 30, 2026 | 700.00 | 711.00 | 693.00 | 706.00 | 706.00 | -2.89% | 96,700 |
| Mar 27, 2026 | 718.00 | 763.00 | 718.00 | 742.00 | 727.00 | 2.06% | 202,500 |
| Mar 26, 2026 | 743.00 | 743.00 | 721.00 | 727.00 | 712.30 | -2.42% | 34,900 |
| Mar 25, 2026 | 739.00 | 749.00 | 739.00 | 745.00 | 729.94 | 1.36% | 244,600 |
| Mar 24, 2026 | 735.00 | 739.00 | 729.00 | 735.00 | 720.14 | 2.65% | 23,400 |
| Mar 23, 2026 | 735.00 | 735.00 | 713.00 | 716.00 | 701.53 | -2.59% | 49,000 |
| Mar 19, 2026 | 742.00 | 756.00 | 735.00 | 735.00 | 720.14 | -2.52% | 37,200 |