IDEA Consultants,Inc. (TYO:9768)
Japan · Delayed Price · Currency is JPY 3,950.00
+25.00 (0.64%)
Mar 27, 2026, 1:45 PM JST
IDEA Consultants,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,880.00 | 3,940.00 | 3,880.00 | 3,930.00 | - | 0.13% | 7,200 |
| Mar 26, 2026 | 4,070.00 | 4,070.00 | 3,910.00 | 3,925.00 | 3,925.00 | -3.09% | 19,200 |
| Mar 25, 2026 | 4,000.00 | 4,055.00 | 3,975.00 | 4,050.00 | 4,050.00 | 3.05% | 20,100 |
| Mar 24, 2026 | 3,935.00 | 3,935.00 | 3,870.00 | 3,930.00 | 3,930.00 | 3.01% | 17,800 |
| Mar 23, 2026 | 3,995.00 | 3,995.00 | 3,810.00 | 3,815.00 | 3,815.00 | -4.98% | 44,900 |
| Mar 19, 2026 | 4,055.00 | 4,105.00 | 3,990.00 | 4,015.00 | 4,015.00 | -3.83% | 38,100 |
| Mar 18, 2026 | 4,095.00 | 4,175.00 | 4,090.00 | 4,175.00 | 4,175.00 | 3.34% | 30,400 |
| Mar 17, 2026 | 4,150.00 | 4,185.00 | 4,030.00 | 4,040.00 | 4,040.00 | 0.37% | 33,700 |
| Mar 16, 2026 | 4,025.00 | 4,145.00 | 4,000.00 | 4,025.00 | 4,025.00 | 1.26% | 41,500 |
| Mar 13, 2026 | 3,955.00 | 4,000.00 | 3,920.00 | 3,975.00 | 3,975.00 | -0.87% | 29,300 |
| Mar 12, 2026 | 4,110.00 | 4,110.00 | 3,985.00 | 4,010.00 | 4,010.00 | -3.37% | 35,200 |
| Mar 11, 2026 | 4,225.00 | 4,225.00 | 4,145.00 | 4,150.00 | 4,150.00 | -0.36% | 19,600 |
| Mar 10, 2026 | 4,160.00 | 4,220.00 | 4,105.00 | 4,165.00 | 4,165.00 | 2.71% | 29,600 |
| Mar 9, 2026 | 4,050.00 | 4,060.00 | 3,930.00 | 4,055.00 | 4,055.00 | -3.45% | 63,600 |
| Mar 6, 2026 | 4,240.00 | 4,240.00 | 4,130.00 | 4,200.00 | 4,200.00 | -0.94% | 24,800 |
| Mar 5, 2026 | 4,250.00 | 4,300.00 | 4,190.00 | 4,240.00 | 4,240.00 | 3.67% | 33,200 |
| Mar 4, 2026 | 4,200.00 | 4,250.00 | 3,980.00 | 4,090.00 | 4,090.00 | -4.66% | 98,000 |
| Mar 3, 2026 | 4,470.00 | 4,500.00 | 4,290.00 | 4,290.00 | 4,290.00 | -2.94% | 40,800 |
| Mar 2, 2026 | 4,465.00 | 4,490.00 | 4,360.00 | 4,420.00 | 4,420.00 | -3.39% | 40,100 |
| Feb 27, 2026 | 4,450.00 | 4,590.00 | 4,435.00 | 4,575.00 | 4,575.00 | 3.16% | 38,900 |
| Feb 26, 2026 | 4,450.00 | 4,500.00 | 4,375.00 | 4,435.00 | 4,435.00 | 0.57% | 35,900 |
| Feb 25, 2026 | 4,330.00 | 4,450.00 | 4,330.00 | 4,410.00 | 4,410.00 | 1.97% | 34,100 |
| Feb 24, 2026 | 4,315.00 | 4,345.00 | 4,280.00 | 4,325.00 | 4,325.00 | -0.35% | 23,200 |
| Feb 20, 2026 | 4,395.00 | 4,395.00 | 4,305.00 | 4,340.00 | 4,340.00 | -1.48% | 27,500 |
| Feb 19, 2026 | 4,395.00 | 4,440.00 | 4,355.00 | 4,405.00 | 4,405.00 | 0.23% | 25,300 |
| Feb 18, 2026 | 4,440.00 | 4,450.00 | 4,350.00 | 4,395.00 | 4,395.00 | -1.01% | 39,700 |
| Feb 17, 2026 | 4,510.00 | 4,540.00 | 4,420.00 | 4,440.00 | 4,440.00 | -0.67% | 54,800 |
| Feb 16, 2026 | 4,295.00 | 4,485.00 | 4,295.00 | 4,470.00 | 4,470.00 | 4.20% | 54,700 |
| Feb 13, 2026 | 4,545.00 | 4,580.00 | 4,285.00 | 4,290.00 | 4,290.00 | -7.04% | 75,300 |
| Feb 12, 2026 | 4,455.00 | 4,665.00 | 4,415.00 | 4,615.00 | 4,615.00 | 2.90% | 68,800 |
| Feb 10, 2026 | 4,570.00 | 4,620.00 | 4,440.00 | 4,485.00 | 4,485.00 | -2.50% | 104,900 |
| Feb 9, 2026 | 4,650.00 | 4,660.00 | 4,555.00 | 4,600.00 | 4,600.00 | 0.66% | 98,500 |
| Feb 6, 2026 | 4,450.00 | 4,575.00 | 4,375.00 | 4,570.00 | 4,570.00 | 1.56% | 43,900 |
| Feb 5, 2026 | 4,590.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.85% | 55,200 |
| Feb 4, 2026 | 4,530.00 | 4,630.00 | 4,520.00 | 4,585.00 | 4,585.00 | 1.78% | 65,300 |
| Feb 3, 2026 | 4,425.00 | 4,575.00 | 4,395.00 | 4,505.00 | 4,505.00 | 4.28% | 116,900 |
| Feb 2, 2026 | 4,460.00 | 4,485.00 | 4,295.00 | 4,320.00 | 4,320.00 | 5.11% | 164,600 |
| Jan 30, 2026 | 4,140.00 | 4,140.00 | 4,050.00 | 4,110.00 | 4,110.00 | -0.72% | 24,900 |
| Jan 29, 2026 | 4,170.00 | 4,170.00 | 4,060.00 | 4,140.00 | 4,140.00 | -0.48% | 38,600 |
| Jan 28, 2026 | 4,275.00 | 4,275.00 | 4,150.00 | 4,160.00 | 4,160.00 | -2.69% | 41,000 |
| Jan 27, 2026 | 4,185.00 | 4,290.00 | 4,130.00 | 4,275.00 | 4,275.00 | 2.27% | 35,700 |
| Jan 26, 2026 | 4,280.00 | 4,280.00 | 4,180.00 | 4,180.00 | 4,180.00 | -3.02% | 49,200 |
| Jan 23, 2026 | 4,235.00 | 4,310.00 | 4,175.00 | 4,310.00 | 4,310.00 | 2.62% | 37,800 |
| Jan 22, 2026 | 4,260.00 | 4,310.00 | 4,175.00 | 4,200.00 | 4,200.00 | 0.24% | 47,200 |
| Jan 21, 2026 | 4,105.00 | 4,245.00 | 4,105.00 | 4,190.00 | 4,190.00 | -0.36% | 50,200 |
| Jan 20, 2026 | 4,310.00 | 4,310.00 | 4,185.00 | 4,205.00 | 4,205.00 | -2.44% | 56,000 |
| Jan 19, 2026 | 4,395.00 | 4,395.00 | 4,260.00 | 4,310.00 | 4,310.00 | -0.35% | 65,900 |
| Jan 16, 2026 | 4,595.00 | 4,595.00 | 4,250.00 | 4,325.00 | 4,325.00 | -5.77% | 186,700 |
| Jan 15, 2026 | 4,605.00 | 4,750.00 | 4,445.00 | 4,590.00 | 4,590.00 | -1.82% | 185,300 |
| Jan 14, 2026 | 4,715.00 | 4,860.00 | 4,565.00 | 4,675.00 | 4,675.00 | -0.95% | 280,600 |