IDOM Inc. (TYO:7599)
Japan · Delayed Price · Currency is JPY 1,203.00
-11.00 (-0.91%)
Sep 11, 2026, 3:25 PM JST
IDOM Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,270.00 | 1,315.00 | 1,265.00 | 1,297.00 | 1,275.92 | 2.13% | 1,705,000 |
| Jul 15, 2026 | 1,246.00 | 1,310.00 | 1,245.00 | 1,270.00 | 1,249.36 | -7.03% | 5,043,300 |
| Jul 14, 2026 | 1,348.00 | 1,374.00 | 1,348.00 | 1,366.00 | 1,343.80 | 1.86% | 1,008,800 |
| Jul 13, 2026 | 1,394.00 | 1,403.00 | 1,341.00 | 1,341.00 | 1,319.21 | -3.53% | 844,300 |
| Jul 10, 2026 | 1,409.00 | 1,409.00 | 1,386.00 | 1,390.00 | 1,367.41 | -1.70% | 700,700 |
| Jul 9, 2026 | 1,416.00 | 1,439.00 | 1,411.00 | 1,414.00 | 1,391.02 | -2.21% | 556,500 |
| Jul 8, 2026 | 1,423.00 | 1,466.00 | 1,420.00 | 1,446.00 | 1,422.50 | 2.26% | 671,700 |
| Jul 7, 2026 | 1,482.00 | 1,498.00 | 1,414.00 | 1,414.00 | 1,391.02 | -5.73% | 1,519,700 |
| Jul 6, 2026 | 1,442.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,475.63 | 4.97% | 953,800 |
| Jul 3, 2026 | 1,421.00 | 1,444.00 | 1,416.00 | 1,429.00 | 1,405.78 | 0.78% | 611,000 |
| Jul 2, 2026 | 1,395.00 | 1,426.00 | 1,389.00 | 1,418.00 | 1,394.96 | 1.87% | 686,500 |
| Jul 1, 2026 | 1,365.00 | 1,406.00 | 1,365.00 | 1,392.00 | 1,369.38 | 2.35% | 855,200 |