Skip to main content
logo
IDEA Consultants,Inc. (TYO:9768)
Japan flag Japan · Delayed Price · Currency is JPY
4,255.00
+165.00 (4.03%)
Mar 5, 2026, 2:59 PM JST

IDEA Consultants,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20264,200.004,250.003,980.004,090.004,090.00-4.66%98,000
Mar 3, 20264,470.004,500.004,290.004,290.004,290.00-2.94%40,800
Mar 2, 20264,465.004,490.004,360.004,420.004,420.00-3.39%40,100
Feb 27, 20264,450.004,590.004,435.004,575.004,575.003.16%38,900
Feb 26, 20264,450.004,500.004,375.004,435.004,435.000.57%35,900
Feb 25, 20264,330.004,450.004,330.004,410.004,410.001.97%34,100
Feb 24, 20264,315.004,345.004,280.004,325.004,325.00-0.35%23,200
Feb 20, 20264,395.004,395.004,305.004,340.004,340.00-1.48%27,500
Feb 19, 20264,395.004,440.004,355.004,405.004,405.000.23%25,300
Feb 18, 20264,440.004,450.004,350.004,395.004,395.00-1.01%39,700
Feb 17, 20264,510.004,540.004,420.004,440.004,440.00-0.67%54,800
Feb 16, 20264,295.004,485.004,295.004,470.004,470.004.20%54,700
Feb 13, 20264,545.004,580.004,285.004,290.004,290.00-7.04%75,300
Feb 12, 20264,455.004,665.004,415.004,615.004,615.002.90%68,800
Feb 10, 20264,570.004,620.004,440.004,485.004,485.00-2.50%104,900
Feb 9, 20264,650.004,660.004,555.004,600.004,600.000.66%98,500
Feb 6, 20264,450.004,575.004,375.004,570.004,570.001.56%43,900
Feb 5, 20264,590.004,590.004,500.004,500.004,500.00-1.85%55,200
Feb 4, 20264,530.004,630.004,520.004,585.004,585.001.78%65,300
Feb 3, 20264,425.004,575.004,395.004,505.004,505.004.28%116,900
Feb 2, 20264,460.004,485.004,295.004,320.004,320.005.11%164,600
Jan 30, 20264,140.004,140.004,050.004,110.004,110.00-0.72%24,900
Jan 29, 20264,170.004,170.004,060.004,140.004,140.00-0.48%38,600
Jan 28, 20264,275.004,275.004,150.004,160.004,160.00-2.69%41,000
Jan 27, 20264,185.004,290.004,130.004,275.004,275.002.27%35,700
Jan 26, 20264,280.004,280.004,180.004,180.004,180.00-3.02%49,200
Jan 23, 20264,235.004,310.004,175.004,310.004,310.002.62%37,800
Jan 22, 20264,260.004,310.004,175.004,200.004,200.000.24%47,200
Jan 21, 20264,105.004,245.004,105.004,190.004,190.00-0.36%50,200
Jan 20, 20264,310.004,310.004,185.004,205.004,205.00-2.44%56,000
Jan 19, 20264,395.004,395.004,260.004,310.004,310.00-0.35%65,900
Jan 16, 20264,595.004,595.004,250.004,325.004,325.00-5.77%186,700
Jan 15, 20264,605.004,750.004,445.004,590.004,590.00-1.82%185,300
Jan 14, 20264,715.004,860.004,565.004,675.004,675.00-0.95%280,600
Jan 13, 20264,300.004,775.004,230.004,720.004,720.0015.83%407,000
Jan 9, 20264,055.004,080.003,990.004,075.004,075.00-0.12%55,600
Jan 8, 20264,115.004,180.004,070.004,080.004,080.000.87%96,400
Jan 7, 20263,940.004,060.003,820.004,045.004,045.003.85%97,500
Jan 6, 20263,940.003,970.003,890.003,895.003,895.00-0.38%50,900
Jan 5, 20264,015.004,030.003,890.003,910.003,910.00-1.64%71,000
Dec 30, 20254,000.004,145.003,970.003,975.003,975.001.53%92,600
Dec 29, 20253,790.003,920.003,745.003,915.003,915.001.95%62,100
Dec 26, 20253,900.003,900.003,830.003,840.003,722.000.26%36,600
Dec 25, 20253,840.003,860.003,810.003,830.003,712.31-39,700
Dec 24, 20253,855.003,900.003,820.003,830.003,712.310.79%66,800
Dec 23, 20253,765.003,835.003,755.003,800.003,683.231.06%42,700
Dec 22, 20253,760.003,760.003,710.003,760.003,644.461.08%26,400
Dec 19, 20253,690.003,755.003,680.003,720.003,605.690.54%25,500
Dec 18, 20253,760.003,760.003,695.003,700.003,586.30-2.25%39,200
Dec 17, 20253,860.003,870.003,770.003,785.003,668.69-1.69%35,300