IRRC Corporation (TYO:7325)
Japan · Delayed Price · Currency is JPY 898.00
+2.00 (0.22%)
At close: Feb 27, 2026
IRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 828.00 | 835.00 | 828.00 | 831.00 | 831.00 | 0.48% | 3,900 |
| Jan 16, 2026 | 825.00 | 838.00 | 819.00 | 827.00 | 827.00 | -0.24% | 25,400 |
| Jan 15, 2026 | 809.00 | 829.00 | 800.00 | 829.00 | 829.00 | 3.62% | 23,200 |
| Jan 14, 2026 | 825.00 | 825.00 | 780.00 | 800.00 | 800.00 | -2.32% | 42,400 |
| Jan 13, 2026 | 821.00 | 837.00 | 774.00 | 819.00 | 819.00 | 1.87% | 48,900 |
| Jan 9, 2026 | 814.00 | 818.00 | 788.00 | 804.00 | 804.00 | -1.11% | 29,800 |
| Jan 8, 2026 | 830.00 | 831.00 | 800.00 | 813.00 | 813.00 | -2.05% | 32,300 |
| Jan 7, 2026 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | -0.72% | 19,700 |
| Jan 6, 2026 | 845.00 | 846.00 | 823.00 | 836.00 | 836.00 | -0.48% | 22,400 |
| Jan 5, 2026 | 870.00 | 871.00 | 831.00 | 840.00 | 840.00 | -3.45% | 120,300 |
| Dec 30, 2025 | 870.00 | 870.00 | 863.00 | 870.00 | 870.00 | - | 6,900 |
| Dec 29, 2025 | 875.00 | 875.00 | 863.00 | 870.00 | 870.00 | -0.23% | 7,700 |
| Dec 26, 2025 | 870.00 | 880.00 | 870.00 | 872.00 | 856.00 | - | 7,700 |
| Dec 25, 2025 | 893.00 | 893.00 | 871.00 | 872.00 | 856.00 | -1.91% | 7,700 |
| Dec 24, 2025 | 870.00 | 890.00 | 870.00 | 889.00 | 872.69 | 1.25% | 3,300 |
| Dec 23, 2025 | 878.00 | 888.00 | 875.00 | 878.00 | 861.89 | - | 2,000 |
| Dec 22, 2025 | 879.00 | 879.00 | 871.00 | 878.00 | 861.89 | - | 3,400 |
| Dec 19, 2025 | 888.00 | 888.00 | 871.00 | 878.00 | 861.89 | -0.79% | 2,700 |
| Dec 18, 2025 | 880.00 | 885.00 | 869.00 | 885.00 | 868.76 | 0.57% | 1,500 |
| Dec 17, 2025 | 896.00 | 896.00 | 880.00 | 880.00 | 863.85 | -1.68% | 4,400 |
| Dec 16, 2025 | 895.00 | 900.00 | 870.00 | 895.00 | 878.58 | 1.36% | 9,500 |
| Dec 15, 2025 | 869.00 | 900.00 | 866.00 | 883.00 | 866.80 | 1.61% | 8,800 |
| Dec 12, 2025 | 865.00 | 884.00 | 855.00 | 869.00 | 853.06 | -0.11% | 21,800 |