IDOM Inc. (TYO:7599)
Japan · Delayed Price · Currency is JPY 1,160.00
-15.00 (-1.28%)
Oct 1, 2026, 3:30 PM JST
IDOM Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,297.00 | 1,301.00 | 1,291.00 | 1,298.00 | 1,276.91 | 0.54% | 460,600 |
| Aug 7, 2026 | 1,291.00 | 1,296.00 | 1,282.00 | 1,291.00 | 1,270.02 | -0.23% | 565,300 |
| Aug 6, 2026 | 1,292.00 | 1,297.00 | 1,281.00 | 1,294.00 | 1,272.97 | 0.78% | 423,700 |
| Aug 5, 2026 | 1,280.00 | 1,290.00 | 1,274.00 | 1,284.00 | 1,263.14 | 0.55% | 587,200 |
| Aug 4, 2026 | 1,281.00 | 1,291.00 | 1,271.00 | 1,277.00 | 1,256.25 | 0.71% | 617,600 |
| Aug 3, 2026 | 1,284.00 | 1,286.00 | 1,258.00 | 1,268.00 | 1,247.40 | -1.25% | 1,221,200 |
| Jul 31, 2026 | 1,298.00 | 1,304.00 | 1,281.00 | 1,284.00 | 1,263.14 | -0.70% | 928,600 |
| Jul 30, 2026 | 1,280.00 | 1,299.00 | 1,278.00 | 1,293.00 | 1,271.99 | 0.47% | 802,300 |
| Jul 29, 2026 | 1,312.00 | 1,313.00 | 1,275.00 | 1,287.00 | 1,266.09 | -3.23% | 1,652,600 |
| Jul 28, 2026 | 1,333.00 | 1,339.00 | 1,319.00 | 1,330.00 | 1,308.39 | 0.38% | 542,600 |
| Jul 27, 2026 | 1,300.00 | 1,328.00 | 1,296.00 | 1,325.00 | 1,303.47 | 2.32% | 628,000 |
| Jul 24, 2026 | 1,290.00 | 1,295.00 | 1,281.00 | 1,295.00 | 1,273.96 | -1.30% | 686,400 |
| Jul 23, 2026 | 1,297.00 | 1,322.00 | 1,290.00 | 1,312.00 | 1,290.68 | 1.78% | 830,800 |
| Jul 22, 2026 | 1,293.00 | 1,305.00 | 1,282.00 | 1,289.00 | 1,268.05 | -0.69% | 712,500 |
| Jul 21, 2026 | 1,281.00 | 1,301.00 | 1,273.00 | 1,298.00 | 1,276.91 | 2.04% | 958,800 |
| Jul 17, 2026 | 1,299.00 | 1,315.00 | 1,258.00 | 1,272.00 | 1,251.33 | -1.93% | 1,610,700 |