IDOM Inc. (TYO:7599)
Japan · Delayed Price · Currency is JPY 1,329.00
-12.00 (-0.89%)
May 12, 2026, 3:30 PM JST
IDOM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,277.00 | 1,296.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.08% | 473,700 |
| Mar 13, 2026 | 1,285.00 | 1,295.00 | 1,268.00 | 1,279.00 | 1,279.00 | -2.74% | 848,100 |
| Mar 12, 2026 | 1,313.00 | 1,332.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.94% | 539,700 |
| Mar 11, 2026 | 1,330.00 | 1,363.00 | 1,328.00 | 1,341.00 | 1,341.00 | 1.44% | 983,700 |
| Mar 10, 2026 | 1,319.00 | 1,354.00 | 1,308.00 | 1,322.00 | 1,322.00 | 1.69% | 1,089,300 |
| Mar 9, 2026 | 1,301.00 | 1,311.00 | 1,271.00 | 1,300.00 | 1,300.00 | -3.70% | 1,850,100 |
| Mar 6, 2026 | 1,452.00 | 1,454.00 | 1,345.00 | 1,350.00 | 1,350.00 | -7.02% | 2,235,500 |
| Mar 5, 2026 | 1,438.00 | 1,465.00 | 1,435.00 | 1,452.00 | 1,452.00 | 0.90% | 419,300 |
| Mar 4, 2026 | 1,447.00 | 1,465.00 | 1,409.00 | 1,439.00 | 1,439.00 | -0.55% | 783,600 |
| Mar 3, 2026 | 1,482.00 | 1,495.00 | 1,447.00 | 1,447.00 | 1,447.00 | -3.02% | 766,900 |
| Mar 2, 2026 | 1,496.00 | 1,507.00 | 1,478.00 | 1,492.00 | 1,492.00 | -2.61% | 660,000 |
| Feb 27, 2026 | 1,515.00 | 1,537.00 | 1,494.00 | 1,532.00 | 1,532.00 | 2.47% | 1,010,000 |
| Feb 26, 2026 | 1,482.00 | 1,504.00 | 1,467.00 | 1,495.00 | 1,495.00 | 1.42% | 2,852,900 |
| Feb 25, 2026 | 1,475.00 | 1,485.00 | 1,465.00 | 1,474.00 | 1,452.08 | -0.41% | 2,503,000 |