IDOM Inc. (TYO:7599)
Japan · Delayed Price · Currency is JPY 1,362.00
-15.00 (-1.09%)
Jun 22, 2026, 2:34 PM JST
IDOM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,324.00 | 1,338.00 | 1,316.00 | 1,328.00 | 1,328.00 | 1.22% | 559,100 |
| Jun 9, 2026 | 1,314.00 | 1,318.00 | 1,295.00 | 1,312.00 | 1,312.00 | 0.92% | 691,400 |
| Jun 8, 2026 | 1,292.00 | 1,314.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.69% | 909,000 |
| Jun 5, 2026 | 1,326.00 | 1,346.00 | 1,303.00 | 1,309.00 | 1,309.00 | -1.13% | 510,200 |
| Jun 4, 2026 | 1,331.00 | 1,341.00 | 1,319.00 | 1,324.00 | 1,324.00 | -0.60% | 438,800 |
| Jun 3, 2026 | 1,327.00 | 1,355.00 | 1,314.00 | 1,332.00 | 1,332.00 | -0.08% | 557,000 |
| Jun 2, 2026 | 1,332.00 | 1,344.00 | 1,316.00 | 1,333.00 | 1,333.00 | -0.67% | 521,500 |
| 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 |