IDOM Inc. (TYO:7599)
Japan · Delayed Price · Currency is JPY 1,338.00
-4.00 (-0.30%)
Jun 2, 2026, 10:15 AM JST
IDOM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,345.00 | 1,348.00 | 1,327.00 | 1,342.00 | 1,342.00 | -0.89% | 911,100 |
| May 29, 2026 | 1,340.00 | 1,362.00 | 1,331.00 | 1,354.00 | 1,354.00 | 2.34% | 785,600 |
| May 28, 2026 | 1,313.00 | 1,325.00 | 1,301.00 | 1,323.00 | 1,323.00 | 1.15% | 717,100 |
| May 27, 2026 | 1,308.00 | 1,311.00 | 1,297.00 | 1,308.00 | 1,308.00 | - | 428,700 |
| May 26, 2026 | 1,320.00 | 1,324.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.91% | 385,000 |
| May 25, 2026 | 1,320.00 | 1,324.00 | 1,307.00 | 1,320.00 | 1,320.00 | 1.23% | 372,600 |
| May 22, 2026 | 1,303.00 | 1,309.00 | 1,289.00 | 1,304.00 | 1,304.00 | 1.16% | 415,700 |
| May 21, 2026 | 1,306.00 | 1,307.00 | 1,278.00 | 1,289.00 | 1,289.00 | 1.02% | 451,800 |
| May 20, 2026 | 1,330.00 | 1,338.00 | 1,270.00 | 1,276.00 | 1,276.00 | -5.48% | 1,026,400 |
| May 19, 2026 | 1,303.00 | 1,354.00 | 1,303.00 | 1,350.00 | 1,350.00 | 4.57% | 614,800 |
| May 18, 2026 | 1,302.00 | 1,310.00 | 1,282.00 | 1,291.00 | 1,291.00 | -1.90% | 607,800 |
| May 15, 2026 | 1,324.00 | 1,335.00 | 1,300.00 | 1,316.00 | 1,316.00 | 0.15% | 385,500 |
| May 14, 2026 | 1,317.00 | 1,322.00 | 1,300.00 | 1,314.00 | 1,314.00 | -0.76% | 402,300 |
| May 13, 2026 | 1,318.00 | 1,335.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.38% | 460,600 |
| May 12, 2026 | 1,342.00 | 1,354.00 | 1,320.00 | 1,329.00 | 1,329.00 | -0.89% | 533,000 |
| May 11, 2026 | 1,345.00 | 1,378.00 | 1,339.00 | 1,341.00 | 1,341.00 | 0.15% | 578,700 |
| May 8, 2026 | 1,345.00 | 1,360.00 | 1,327.00 | 1,339.00 | 1,339.00 | -0.45% | 634,700 |
| May 7, 2026 | 1,353.00 | 1,375.00 | 1,327.00 | 1,345.00 | 1,345.00 | 1.20% | 783,800 |
| May 1, 2026 | 1,317.00 | 1,339.00 | 1,308.00 | 1,329.00 | 1,329.00 | 0.83% | 406,300 |
| Apr 30, 2026 | 1,335.00 | 1,346.00 | 1,316.00 | 1,318.00 | 1,318.00 | -2.66% | 695,300 |
| Apr 28, 2026 | 1,354.00 | 1,363.00 | 1,346.00 | 1,354.00 | 1,354.00 | 0.59% | 451,000 |
| Apr 27, 2026 | 1,333.00 | 1,361.00 | 1,325.00 | 1,346.00 | 1,346.00 | 1.13% | 609,900 |
| Apr 24, 2026 | 1,379.00 | 1,380.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.70% | 555,700 |
| Apr 23, 2026 | 1,414.00 | 1,419.00 | 1,348.00 | 1,354.00 | 1,354.00 | -4.38% | 875,800 |
| Apr 22, 2026 | 1,425.00 | 1,436.00 | 1,400.00 | 1,416.00 | 1,416.00 | -0.77% | 541,400 |
| Apr 21, 2026 | 1,430.00 | 1,437.00 | 1,416.00 | 1,427.00 | 1,427.00 | 0.78% | 636,300 |
| Apr 20, 2026 | 1,427.00 | 1,428.00 | 1,408.00 | 1,416.00 | 1,416.00 | 0.85% | 486,700 |
| Apr 17, 2026 | 1,427.00 | 1,441.00 | 1,404.00 | 1,404.00 | 1,404.00 | -2.02% | 555,500 |
| Apr 16, 2026 | 1,411.00 | 1,454.00 | 1,409.00 | 1,433.00 | 1,433.00 | 3.24% | 1,008,700 |
| Apr 15, 2026 | 1,413.00 | 1,434.00 | 1,387.00 | 1,388.00 | 1,388.00 | 1.91% | 874,600 |
| Apr 14, 2026 | 1,390.00 | 1,441.00 | 1,352.00 | 1,362.00 | 1,362.00 | -4.62% | 2,330,400 |
| Apr 13, 2026 | 1,426.00 | 1,461.00 | 1,423.00 | 1,428.00 | 1,428.00 | -2.19% | 1,086,700 |
| Apr 10, 2026 | 1,418.00 | 1,468.00 | 1,403.00 | 1,460.00 | 1,460.00 | 3.69% | 1,030,500 |
| Apr 9, 2026 | 1,437.00 | 1,439.00 | 1,402.00 | 1,408.00 | 1,408.00 | -1.88% | 652,700 |
| Apr 8, 2026 | 1,421.00 | 1,440.00 | 1,407.00 | 1,435.00 | 1,435.00 | 2.28% | 1,004,200 |
| Apr 7, 2026 | 1,440.00 | 1,463.00 | 1,382.00 | 1,403.00 | 1,403.00 | 1.67% | 1,561,100 |
| Apr 6, 2026 | 1,350.00 | 1,389.00 | 1,346.00 | 1,380.00 | 1,380.00 | 2.22% | 696,400 |
| Apr 3, 2026 | 1,305.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 2.12% | 521,000 |
| Apr 2, 2026 | 1,319.00 | 1,342.00 | 1,305.00 | 1,322.00 | 1,322.00 | 0.69% | 560,700 |
| Apr 1, 2026 | 1,274.00 | 1,313.00 | 1,270.00 | 1,313.00 | 1,313.00 | 5.04% | 721,300 |
| Mar 31, 2026 | 1,235.00 | 1,268.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.32% | 629,400 |
| Mar 30, 2026 | 1,235.00 | 1,259.00 | 1,223.00 | 1,254.00 | 1,254.00 | -2.18% | 671,600 |
| Mar 27, 2026 | 1,290.00 | 1,293.00 | 1,274.00 | 1,282.00 | 1,282.00 | -0.54% | 448,200 |
| Mar 26, 2026 | 1,288.00 | 1,303.00 | 1,284.00 | 1,289.00 | 1,289.00 | 0.16% | 456,300 |
| Mar 25, 2026 | 1,262.00 | 1,291.00 | 1,261.00 | 1,287.00 | 1,287.00 | 2.55% | 725,400 |
| Mar 24, 2026 | 1,243.00 | 1,258.00 | 1,239.00 | 1,255.00 | 1,255.00 | 3.89% | 751,700 |
| Mar 23, 2026 | 1,228.00 | 1,228.00 | 1,201.00 | 1,208.00 | 1,208.00 | -2.50% | 1,114,700 |
| Mar 19, 2026 | 1,288.00 | 1,290.00 | 1,239.00 | 1,239.00 | 1,239.00 | -5.71% | 1,002,100 |
| Mar 18, 2026 | 1,280.00 | 1,314.00 | 1,280.00 | 1,314.00 | 1,314.00 | 2.18% | 438,800 |
| Mar 17, 2026 | 1,293.00 | 1,303.00 | 1,278.00 | 1,286.00 | 1,286.00 | 0.47% | 292,400 |