IDOM Inc. (TYO:7599)
Japan · Delayed Price · Currency is JPY 1,201.00
+41.00 (3.53%)
Oct 21, 2025, 3:30 PM JST
IDOM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,213.00 | 1,222.00 | 1,198.00 | 1,216.00 | - | 4.83% | 734,100 |
| Oct 20, 2025 | 1,155.00 | 1,165.00 | 1,146.00 | 1,160.00 | 1,160.00 | 1.05% | 1,494,300 |
| Oct 17, 2025 | 1,163.00 | 1,170.00 | 1,135.00 | 1,148.00 | 1,148.00 | -0.86% | 1,699,500 |
| Oct 16, 2025 | 1,158.00 | 1,165.00 | 1,135.00 | 1,158.00 | 1,158.00 | 1.22% | 2,411,000 |
| Oct 15, 2025 | 1,185.00 | 1,190.00 | 1,135.00 | 1,144.00 | 1,144.00 | 4.47% | 3,148,600 |
| Oct 14, 2025 | 1,072.00 | 1,129.00 | 1,053.00 | 1,095.00 | 1,095.00 | 0.37% | 3,173,600 |
| Oct 10, 2025 | 1,076.00 | 1,100.00 | 1,065.00 | 1,091.00 | 1,091.00 | -0.27% | 2,251,000 |
| Oct 9, 2025 | 1,077.00 | 1,094.00 | 1,076.00 | 1,094.00 | 1,094.00 | 1.58% | 2,144,800 |
| Oct 8, 2025 | 1,090.00 | 1,100.00 | 1,072.00 | 1,077.00 | 1,077.00 | -1.19% | 1,940,800 |
| Oct 7, 2025 | 1,046.00 | 1,091.00 | 1,042.00 | 1,090.00 | 1,090.00 | 4.81% | 2,825,500 |
| Oct 6, 2025 | 1,022.00 | 1,045.00 | 1,009.00 | 1,040.00 | 1,040.00 | 2.97% | 973,700 |
| Oct 3, 2025 | 997.00 | 1,011.00 | 994.00 | 1,010.00 | 1,010.00 | 1.30% | 869,700 |
| Oct 2, 2025 | 992.00 | 1,000.00 | 988.00 | 997.00 | 997.00 | 0.50% | 1,290,100 |
| Oct 1, 2025 | 1,038.00 | 1,039.00 | 981.00 | 992.00 | 992.00 | -5.70% | 1,623,300 |
| Sep 30, 2025 | 1,051.00 | 1,066.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.19% | 1,523,600 |
| Sep 29, 2025 | 1,060.00 | 1,064.00 | 1,042.00 | 1,050.00 | 1,050.00 | -0.47% | 1,340,100 |
| Sep 26, 2025 | 1,040.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1.64% | 1,607,800 |
| Sep 25, 2025 | 1,030.00 | 1,038.00 | 1,023.00 | 1,038.00 | 1,038.00 | 1.07% | 1,121,400 |
| Sep 24, 2025 | 1,035.00 | 1,037.00 | 1,021.00 | 1,027.00 | 1,027.00 | -0.87% | 1,074,600 |
| Sep 22, 2025 | 1,028.00 | 1,036.00 | 1,024.00 | 1,036.00 | 1,036.00 | 0.29% | 601,800 |
| Sep 19, 2025 | 1,030.00 | 1,035.00 | 1,023.00 | 1,033.00 | 1,033.00 | 0.29% | 945,300 |
| Sep 18, 2025 | 1,020.00 | 1,030.00 | 1,019.00 | 1,030.00 | 1,030.00 | 1.88% | 765,400 |
| Sep 17, 2025 | 1,010.00 | 1,017.00 | 1,002.00 | 1,011.00 | 1,011.00 | -0.20% | 765,400 |
| Sep 16, 2025 | 999.00 | 1,016.00 | 998.00 | 1,013.00 | 1,013.00 | 1.50% | 386,700 |
| Sep 12, 2025 | 990.00 | 1,008.00 | 990.00 | 998.00 | 998.00 | 0.40% | 473,000 |
| Sep 11, 2025 | 1,008.00 | 1,008.00 | 991.00 | 994.00 | 994.00 | -1.09% | 473,000 |
| Sep 10, 2025 | 1,012.00 | 1,016.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 307,700 |
| Sep 9, 2025 | 1,028.00 | 1,028.00 | 1,010.00 | 1,015.00 | 1,015.00 | -1.17% | 530,800 |
| Sep 8, 2025 | 1,015.00 | 1,027.00 | 1,010.00 | 1,027.00 | 1,027.00 | 2.09% | 870,800 |
| Sep 5, 2025 | 996.00 | 1,006.00 | 992.00 | 1,006.00 | 1,006.00 | 0.70% | 526,900 |
| Sep 4, 2025 | 994.00 | 1,004.00 | 994.00 | 999.00 | 999.00 | 1.01% | 440,700 |
| Sep 3, 2025 | 980.00 | 992.00 | 977.00 | 989.00 | 989.00 | 0.41% | 671,200 |
| Sep 2, 2025 | 993.00 | 997.00 | 983.00 | 985.00 | 985.00 | -0.91% | 349,700 |
| Sep 1, 2025 | 994.00 | 1,007.00 | 991.00 | 994.00 | 994.00 | -1.29% | 315,600 |
| Aug 29, 2025 | 1,004.00 | 1,010.00 | 990.00 | 1,007.00 | 1,007.00 | - | 616,900 |
| Aug 28, 2025 | 1,010.00 | 1,021.00 | 1,006.00 | 1,007.00 | 1,007.00 | -2.14% | 964,500 |
| Aug 27, 2025 | 1,023.00 | 1,032.00 | 1,018.00 | 1,029.00 | 1,006.59 | -0.10% | 1,201,200 |
| Aug 26, 2025 | 1,040.00 | 1,041.00 | 1,030.00 | 1,030.00 | 1,007.57 | -0.87% | 609,000 |
| Aug 25, 2025 | 1,041.00 | 1,046.00 | 1,037.00 | 1,039.00 | 1,016.37 | -0.10% | 415,000 |
| Aug 22, 2025 | 1,032.00 | 1,047.00 | 1,030.00 | 1,040.00 | 1,017.35 | 2.06% | 642,100 |
| Aug 21, 2025 | 1,048.00 | 1,048.00 | 1,015.00 | 1,019.00 | 996.81 | -2.86% | 1,049,000 |
| Aug 20, 2025 | 1,046.00 | 1,055.00 | 1,040.00 | 1,049.00 | 1,026.15 | 0.19% | 636,100 |
| Aug 19, 2025 | 1,046.00 | 1,051.00 | 1,043.00 | 1,047.00 | 1,024.20 | 0.10% | 380,100 |
| Aug 18, 2025 | 1,049.00 | 1,053.00 | 1,043.00 | 1,046.00 | 1,023.22 | -0.38% | 649,000 |
| Aug 15, 2025 | 1,036.00 | 1,051.00 | 1,036.00 | 1,050.00 | 1,027.13 | 0.96% | 414,100 |
| Aug 14, 2025 | 1,042.00 | 1,045.00 | 1,036.00 | 1,040.00 | 1,017.35 | -0.19% | 327,700 |
| Aug 13, 2025 | 1,060.00 | 1,061.00 | 1,037.00 | 1,042.00 | 1,019.31 | -0.95% | 663,100 |
| Aug 12, 2025 | 1,041.00 | 1,057.00 | 1,035.00 | 1,052.00 | 1,029.09 | 0.19% | 823,000 |
| Aug 8, 2025 | 1,032.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,027.13 | 2.04% | 646,100 |
| Aug 7, 2025 | 1,027.00 | 1,033.00 | 1,020.00 | 1,029.00 | 1,006.59 | 0.98% | 587,300 |