IDOM Inc. (TYO:7599)
Japan · Delayed Price · Currency is JPY 966.00
-1.00 (-0.10%)
Oct 26, 2026, 3:30 PM JST
IDOM Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 967.00 | 979.00 | 957.00 | 966.00 | 966.00 | -0.10% | 690,200 |
| Oct 23, 2026 | 995.00 | 996.00 | 967.00 | 967.00 | 967.00 | -1.83% | 941,400 |
| Oct 22, 2026 | 993.00 | 1,004.00 | 985.00 | 985.00 | 985.00 | -1.10% | 1,153,600 |
| Oct 21, 2026 | 980.00 | 1,002.00 | 976.00 | 996.00 | 996.00 | 2.47% | 1,712,700 |
| Oct 20, 2026 | 937.00 | 972.00 | 936.00 | 972.00 | 972.00 | 1.78% | 2,127,100 |
| Oct 19, 2026 | 951.00 | 964.00 | 921.00 | 955.00 | 955.00 | -0.42% | 2,776,000 |
| Oct 16, 2026 | 933.00 | 961.00 | 900.00 | 959.00 | 959.00 | 2.90% | 4,014,800 |
| Oct 15, 2026 | 890.00 | 934.00 | 886.00 | 932.00 | 932.00 | -20.07% | 7,311,100 |
| Oct 14, 2026 | 1,150.00 | 1,172.00 | 1,146.00 | 1,166.00 | 1,166.00 | 0.95% | 1,391,400 |
| Oct 13, 2026 | 1,153.00 | 1,163.00 | 1,147.00 | 1,155.00 | 1,155.00 | 0.61% | 839,800 |
| Oct 9, 2026 | 1,140.00 | 1,155.00 | 1,138.00 | 1,148.00 | 1,148.00 | 0.26% | 524,400 |
| Oct 8, 2026 | 1,151.00 | 1,154.00 | 1,138.00 | 1,145.00 | 1,145.00 | -0.69% | 890,100 |
| Oct 7, 2026 | 1,162.00 | 1,162.00 | 1,147.00 | 1,153.00 | 1,153.00 | -1.03% | 709,800 |
| Oct 6, 2026 | 1,156.00 | 1,171.00 | 1,147.00 | 1,165.00 | 1,165.00 | 0.87% | 823,300 |
| Oct 5, 2026 | 1,148.00 | 1,163.00 | 1,148.00 | 1,155.00 | 1,155.00 | 0.61% | 523,400 |
| Oct 2, 2026 | 1,156.00 | 1,158.00 | 1,145.00 | 1,148.00 | 1,148.00 | -1.03% | 949,700 |
| Oct 1, 2026 | 1,167.00 | 1,170.00 | 1,159.00 | 1,160.00 | 1,160.00 | -1.28% | 997,100 |
| Sep 30, 2026 | 1,171.00 | 1,176.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.51% | 1,120,400 |
| Sep 29, 2026 | 1,190.00 | 1,192.00 | 1,169.00 | 1,169.00 | 1,169.00 | -2.09% | 1,307,400 |
| Sep 28, 2026 | 1,208.00 | 1,210.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.83% | 808,700 |
| Sep 25, 2026 | 1,205.00 | 1,210.00 | 1,198.00 | 1,204.00 | 1,204.00 | 0.17% | 827,500 |
| Sep 24, 2026 | 1,215.00 | 1,219.00 | 1,202.00 | 1,202.00 | 1,202.00 | -1.39% | 710,700 |
| Sep 18, 2026 | 1,233.00 | 1,236.00 | 1,214.00 | 1,219.00 | 1,219.00 | -1.30% | 678,900 |
| Sep 17, 2026 | 1,226.00 | 1,237.00 | 1,225.00 | 1,235.00 | 1,235.00 | 1.06% | 444,800 |
| Sep 16, 2026 | 1,224.00 | 1,226.00 | 1,220.00 | 1,222.00 | 1,222.00 | 0.08% | 342,400 |
| Sep 15, 2026 | 1,221.00 | 1,226.00 | 1,215.00 | 1,221.00 | 1,221.00 | 0.41% | 396,900 |
| Sep 14, 2026 | 1,203.00 | 1,221.00 | 1,198.00 | 1,216.00 | 1,216.00 | 1.08% | 447,800 |
| Sep 11, 2026 | 1,201.00 | 1,210.00 | 1,189.00 | 1,203.00 | 1,203.00 | -0.91% | 950,700 |
| Sep 10, 2026 | 1,214.00 | 1,218.00 | 1,199.00 | 1,214.00 | 1,214.00 | -0.41% | 1,475,100 |
| Sep 9, 2026 | 1,232.00 | 1,243.00 | 1,217.00 | 1,219.00 | 1,219.00 | -0.97% | 1,129,400 |
| Sep 8, 2026 | 1,250.00 | 1,251.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.52% | 602,600 |
| Sep 7, 2026 | 1,255.00 | 1,258.00 | 1,246.00 | 1,250.00 | 1,250.00 | -0.24% | 466,700 |
| Sep 4, 2026 | 1,244.00 | 1,254.00 | 1,237.00 | 1,253.00 | 1,253.00 | 0.56% | 482,900 |
| Sep 3, 2026 | 1,253.00 | 1,254.00 | 1,239.00 | 1,246.00 | 1,246.00 | - | 537,000 |
| Sep 2, 2026 | 1,261.00 | 1,265.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.97% | 791,200 |
| Sep 1, 2026 | 1,252.00 | 1,277.00 | 1,251.00 | 1,271.00 | 1,271.00 | 1.60% | 1,063,000 |
| Aug 31, 2026 | 1,248.00 | 1,257.00 | 1,236.00 | 1,251.00 | 1,251.00 | 0.24% | 1,215,600 |
| Aug 28, 2026 | 1,265.00 | 1,265.00 | 1,248.00 | 1,248.00 | 1,248.00 | -2.04% | 3,255,200 |
| Aug 27, 2026 | 1,292.00 | 1,298.00 | 1,287.00 | 1,295.00 | 1,273.96 | 0.62% | 1,951,600 |
| Aug 26, 2026 | 1,280.00 | 1,292.00 | 1,280.00 | 1,287.00 | 1,266.09 | 0.63% | 1,703,100 |
| Aug 25, 2026 | 1,283.00 | 1,289.00 | 1,278.00 | 1,279.00 | 1,258.22 | -0.39% | 1,922,200 |
| Aug 24, 2026 | 1,291.00 | 1,295.00 | 1,282.00 | 1,284.00 | 1,263.14 | -0.16% | 1,343,900 |
| Aug 21, 2026 | 1,279.00 | 1,287.00 | 1,275.00 | 1,286.00 | 1,265.10 | 0.47% | 863,500 |
| Aug 20, 2026 | 1,265.00 | 1,280.00 | 1,261.00 | 1,280.00 | 1,259.20 | 1.67% | 1,071,800 |
| Aug 19, 2026 | 1,290.00 | 1,291.00 | 1,259.00 | 1,259.00 | 1,238.54 | -2.40% | 1,792,000 |
| Aug 18, 2026 | 1,305.00 | 1,305.00 | 1,288.00 | 1,290.00 | 1,269.04 | -0.92% | 1,032,000 |
| Aug 17, 2026 | 1,314.00 | 1,318.00 | 1,296.00 | 1,302.00 | 1,280.84 | 0.31% | 1,174,800 |
| Aug 14, 2026 | 1,290.00 | 1,299.00 | 1,288.00 | 1,298.00 | 1,276.91 | 0.62% | 516,300 |
| Aug 13, 2026 | 1,305.00 | 1,307.00 | 1,288.00 | 1,290.00 | 1,269.04 | -0.46% | 719,500 |
| Aug 12, 2026 | 1,295.00 | 1,301.00 | 1,287.00 | 1,296.00 | 1,274.94 | -0.15% | 608,700 |