IDOM Inc. (TYO:7599)
Japan · Delayed Price · Currency is JPY 1,286.00
+6.00 (0.47%)
Aug 21, 2026, 3:30 PM JST
IDOM Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,279.00 | 1,287.00 | 1,275.00 | 1,286.00 | 1,286.00 | 0.47% | 863,500 |
| Aug 20, 2026 | 1,265.00 | 1,280.00 | 1,261.00 | 1,280.00 | 1,280.00 | 1.67% | 1,071,800 |
| Aug 19, 2026 | 1,290.00 | 1,291.00 | 1,259.00 | 1,259.00 | 1,259.00 | -2.40% | 1,792,000 |
| Aug 18, 2026 | 1,305.00 | 1,305.00 | 1,288.00 | 1,290.00 | 1,290.00 | -0.92% | 1,032,000 |
| Aug 17, 2026 | 1,314.00 | 1,318.00 | 1,296.00 | 1,302.00 | 1,302.00 | 0.31% | 1,174,800 |
| Aug 14, 2026 | 1,290.00 | 1,299.00 | 1,288.00 | 1,298.00 | 1,298.00 | 0.62% | 516,300 |
| Aug 13, 2026 | 1,305.00 | 1,307.00 | 1,288.00 | 1,290.00 | 1,290.00 | -0.46% | 719,500 |
| Aug 12, 2026 | 1,295.00 | 1,301.00 | 1,287.00 | 1,296.00 | 1,296.00 | -0.15% | 608,700 |
| Aug 10, 2026 | 1,297.00 | 1,301.00 | 1,291.00 | 1,298.00 | 1,298.00 | 0.54% | 460,600 |
| Aug 7, 2026 | 1,291.00 | 1,296.00 | 1,282.00 | 1,291.00 | 1,291.00 | -0.23% | 565,300 |
| Aug 6, 2026 | 1,292.00 | 1,297.00 | 1,281.00 | 1,294.00 | 1,294.00 | 0.78% | 423,700 |
| Aug 5, 2026 | 1,280.00 | 1,290.00 | 1,274.00 | 1,284.00 | 1,284.00 | 0.55% | 587,200 |
| Aug 4, 2026 | 1,281.00 | 1,291.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.71% | 617,600 |
| Aug 3, 2026 | 1,284.00 | 1,286.00 | 1,258.00 | 1,268.00 | 1,268.00 | -1.25% | 1,221,200 |
| Jul 31, 2026 | 1,298.00 | 1,304.00 | 1,281.00 | 1,284.00 | 1,284.00 | -0.70% | 928,600 |
| Jul 30, 2026 | 1,280.00 | 1,299.00 | 1,278.00 | 1,293.00 | 1,293.00 | 0.47% | 802,300 |
| Jul 29, 2026 | 1,312.00 | 1,313.00 | 1,275.00 | 1,287.00 | 1,287.00 | -3.23% | 1,652,600 |
| Jul 28, 2026 | 1,333.00 | 1,339.00 | 1,319.00 | 1,330.00 | 1,330.00 | 0.38% | 542,600 |
| Jul 27, 2026 | 1,300.00 | 1,328.00 | 1,296.00 | 1,325.00 | 1,325.00 | 2.32% | 628,000 |
| Jul 24, 2026 | 1,290.00 | 1,295.00 | 1,281.00 | 1,295.00 | 1,295.00 | -1.30% | 686,400 |
| Jul 23, 2026 | 1,297.00 | 1,322.00 | 1,290.00 | 1,312.00 | 1,312.00 | 1.78% | 830,800 |
| Jul 22, 2026 | 1,293.00 | 1,305.00 | 1,282.00 | 1,289.00 | 1,289.00 | -0.69% | 712,500 |
| Jul 21, 2026 | 1,281.00 | 1,301.00 | 1,273.00 | 1,298.00 | 1,298.00 | 2.04% | 958,800 |
| Jul 17, 2026 | 1,299.00 | 1,315.00 | 1,258.00 | 1,272.00 | 1,272.00 | -1.93% | 1,610,700 |
| Jul 16, 2026 | 1,270.00 | 1,315.00 | 1,265.00 | 1,297.00 | 1,297.00 | 2.13% | 1,705,000 |
| Jul 15, 2026 | 1,246.00 | 1,310.00 | 1,245.00 | 1,270.00 | 1,270.00 | -7.03% | 5,043,300 |
| Jul 14, 2026 | 1,348.00 | 1,374.00 | 1,348.00 | 1,366.00 | 1,366.00 | 1.86% | 1,008,800 |
| Jul 13, 2026 | 1,394.00 | 1,403.00 | 1,341.00 | 1,341.00 | 1,341.00 | -3.53% | 844,300 |
| Jul 10, 2026 | 1,409.00 | 1,409.00 | 1,386.00 | 1,390.00 | 1,390.00 | -1.70% | 700,700 |
| Jul 9, 2026 | 1,416.00 | 1,439.00 | 1,411.00 | 1,414.00 | 1,414.00 | -2.21% | 556,500 |
| Jul 8, 2026 | 1,423.00 | 1,466.00 | 1,420.00 | 1,446.00 | 1,446.00 | 2.26% | 671,700 |
| Jul 7, 2026 | 1,482.00 | 1,498.00 | 1,414.00 | 1,414.00 | 1,414.00 | -5.73% | 1,519,700 |
| Jul 6, 2026 | 1,442.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 4.97% | 953,800 |
| Jul 3, 2026 | 1,421.00 | 1,444.00 | 1,416.00 | 1,429.00 | 1,429.00 | 0.78% | 611,000 |
| Jul 2, 2026 | 1,395.00 | 1,426.00 | 1,389.00 | 1,418.00 | 1,418.00 | 1.87% | 686,500 |
| Jul 1, 2026 | 1,365.00 | 1,406.00 | 1,365.00 | 1,392.00 | 1,392.00 | 2.35% | 855,200 |
| Jun 30, 2026 | 1,396.00 | 1,398.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.02% | 578,000 |
| Jun 29, 2026 | 1,377.00 | 1,388.00 | 1,369.00 | 1,388.00 | 1,388.00 | 1.68% | 658,200 |
| Jun 26, 2026 | 1,353.00 | 1,375.00 | 1,353.00 | 1,365.00 | 1,365.00 | 0.44% | 659,200 |
| Jun 25, 2026 | 1,363.00 | 1,374.00 | 1,344.00 | 1,359.00 | 1,359.00 | 1.95% | 597,200 |
| Jun 24, 2026 | 1,348.00 | 1,353.00 | 1,329.00 | 1,333.00 | 1,333.00 | -0.60% | 427,700 |
| Jun 23, 2026 | 1,363.00 | 1,367.00 | 1,339.00 | 1,341.00 | 1,341.00 | -1.11% | 475,100 |
| Jun 22, 2026 | 1,383.00 | 1,383.00 | 1,352.00 | 1,356.00 | 1,356.00 | -1.53% | 455,800 |
| Jun 19, 2026 | 1,380.00 | 1,402.00 | 1,374.00 | 1,377.00 | 1,377.00 | 0.51% | 534,000 |
| Jun 18, 2026 | 1,379.00 | 1,394.00 | 1,367.00 | 1,370.00 | 1,370.00 | -0.80% | 625,200 |
| Jun 17, 2026 | 1,336.00 | 1,399.00 | 1,336.00 | 1,381.00 | 1,381.00 | 3.52% | 642,000 |
| Jun 16, 2026 | 1,337.00 | 1,337.00 | 1,318.00 | 1,334.00 | 1,334.00 | 0.15% | 435,700 |
| Jun 15, 2026 | 1,349.00 | 1,350.00 | 1,326.00 | 1,332.00 | 1,332.00 | 0.45% | 598,700 |
| Jun 12, 2026 | 1,341.00 | 1,342.00 | 1,316.00 | 1,326.00 | 1,326.00 | 0.30% | 589,400 |
| Jun 11, 2026 | 1,323.00 | 1,329.00 | 1,299.00 | 1,322.00 | 1,322.00 | -0.45% | 910,900 |