IRRC Corporation (TYO:7325)
Japan · Delayed Price · Currency is JPY 860.00
-1.00 (-0.12%)
Apr 2, 2026, 3:30 PM JST
IRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 871.00 | 871.00 | 860.00 | 860.00 | 860.00 | -0.12% | 1,700 |
| Apr 1, 2026 | 866.00 | 870.00 | 854.00 | 861.00 | 861.00 | 1.18% | 1,900 |
| Mar 31, 2026 | 859.00 | 862.00 | 851.00 | 851.00 | 851.00 | 0.12% | 1,100 |
| Mar 30, 2026 | 852.00 | 863.00 | 850.00 | 850.00 | 850.00 | -0.12% | 1,300 |
| Mar 27, 2026 | 856.00 | 860.00 | 846.00 | 851.00 | 851.00 | -0.58% | 4,300 |
| Mar 26, 2026 | 872.00 | 874.00 | 856.00 | 856.00 | 856.00 | -1.83% | 1,700 |
| Mar 25, 2026 | 899.00 | 899.00 | 872.00 | 872.00 | 872.00 | 2.59% | 5,300 |
| Mar 24, 2026 | 843.00 | 857.00 | 843.00 | 850.00 | 850.00 | 1.80% | 2,100 |
| Mar 23, 2026 | 866.00 | 866.00 | 835.00 | 835.00 | 835.00 | -4.02% | 4,600 |
| Mar 19, 2026 | 867.00 | 871.00 | 855.00 | 870.00 | 870.00 | 2.11% | 3,100 |
| Mar 18, 2026 | 868.00 | 868.00 | 829.00 | 852.00 | 852.00 | -0.12% | 12,500 |
| Mar 17, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0.12% | 300 |
| Mar 16, 2026 | 852.00 | 860.00 | 852.00 | 852.00 | 852.00 | -0.93% | 2,600 |
| Mar 13, 2026 | 820.00 | 872.00 | 820.00 | 860.00 | 860.00 | 1.30% | 6,900 |
| Mar 12, 2026 | 851.00 | 851.00 | 845.00 | 849.00 | 849.00 | -1.62% | 2,100 |
| Mar 11, 2026 | 867.00 | 880.00 | 855.00 | 863.00 | 863.00 | - | 4,800 |
| Mar 10, 2026 | 845.00 | 863.00 | 843.00 | 863.00 | 863.00 | 1.53% | 4,400 |
| Mar 9, 2026 | 880.00 | 882.00 | 850.00 | 850.00 | 850.00 | -3.41% | 7,400 |
| Mar 6, 2026 | 880.00 | 885.00 | 879.00 | 880.00 | 880.00 | 0.46% | 2,200 |
| Mar 5, 2026 | 885.00 | 885.00 | 875.00 | 876.00 | 876.00 | 2.46% | 2,200 |
| Mar 4, 2026 | 869.00 | 880.00 | 851.00 | 855.00 | 855.00 | -3.28% | 7,300 |
| Mar 3, 2026 | 896.00 | 896.00 | 881.00 | 884.00 | 884.00 | -0.56% | 2,600 |
| Mar 2, 2026 | 885.00 | 896.00 | 881.00 | 889.00 | 889.00 | -1.00% | 6,100 |
| Feb 27, 2026 | 896.00 | 900.00 | 890.00 | 898.00 | 898.00 | 0.22% | 6,500 |
| Feb 26, 2026 | 905.00 | 906.00 | 896.00 | 896.00 | 896.00 | -0.99% | 3,000 |
| Feb 25, 2026 | 956.00 | 956.00 | 897.00 | 905.00 | 905.00 | -4.64% | 13,100 |
| Feb 24, 2026 | 991.00 | 991.00 | 911.00 | 949.00 | 949.00 | 3.26% | 23,400 |
| Feb 20, 2026 | 913.00 | 920.00 | 873.00 | 919.00 | 919.00 | 1.77% | 12,500 |
| Feb 19, 2026 | 909.00 | 915.00 | 900.00 | 903.00 | 903.00 | 0.67% | 9,200 |
| Feb 18, 2026 | 883.00 | 905.00 | 883.00 | 897.00 | 897.00 | 1.93% | 12,300 |
| Feb 17, 2026 | 889.00 | 889.00 | 876.00 | 880.00 | 880.00 | 0.69% | 10,400 |
| Feb 16, 2026 | 894.00 | 894.00 | 848.00 | 874.00 | 874.00 | 1.04% | 20,100 |
| Feb 13, 2026 | 885.00 | 894.00 | 843.00 | 865.00 | 865.00 | -0.69% | 9,700 |
| Feb 12, 2026 | 883.00 | 883.00 | 871.00 | 871.00 | 871.00 | -0.46% | 3,000 |
| Feb 10, 2026 | 880.00 | 880.00 | 869.00 | 875.00 | 875.00 | -0.57% | 900 |
| Feb 9, 2026 | 872.00 | 889.00 | 869.00 | 880.00 | 880.00 | 0.92% | 7,100 |
| Feb 6, 2026 | 896.00 | 896.00 | 872.00 | 872.00 | 872.00 | -1.25% | 5,700 |
| Feb 5, 2026 | 875.00 | 887.00 | 873.00 | 883.00 | 883.00 | 0.91% | 6,900 |
| Feb 4, 2026 | 873.00 | 883.00 | 865.00 | 875.00 | 875.00 | -0.79% | 12,600 |
| Feb 3, 2026 | 873.00 | 892.00 | 873.00 | 882.00 | 882.00 | 1.03% | 9,100 |
| Feb 2, 2026 | 879.00 | 880.00 | 861.00 | 873.00 | 873.00 | -0.57% | 9,600 |
| Jan 30, 2026 | 867.00 | 880.00 | 865.00 | 878.00 | 878.00 | 1.27% | 5,000 |
| Jan 29, 2026 | 865.00 | 879.00 | 856.00 | 867.00 | 867.00 | 2.36% | 15,500 |
| Jan 28, 2026 | 841.00 | 852.00 | 836.00 | 847.00 | 847.00 | 0.71% | 14,500 |
| Jan 27, 2026 | 845.00 | 845.00 | 841.00 | 841.00 | 841.00 | -0.47% | 2,000 |
| Jan 26, 2026 | 835.00 | 846.00 | 833.00 | 845.00 | 845.00 | 0.96% | 16,700 |
| Jan 23, 2026 | 840.00 | 840.00 | 823.00 | 837.00 | 837.00 | 0.24% | 8,800 |
| Jan 22, 2026 | 831.00 | 838.00 | 816.00 | 835.00 | 835.00 | 1.09% | 7,300 |
| Jan 21, 2026 | 827.00 | 828.00 | 815.00 | 826.00 | 826.00 | -0.12% | 7,900 |
| Jan 20, 2026 | 828.00 | 833.00 | 825.00 | 827.00 | 827.00 | -0.48% | 8,700 |