Skip to main content
logo
IDEA Consultants,Inc. (TYO:9768)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
-25.00 (-0.65%)
Sep 7, 2026, 3:30 PM JST

IDEA Consultants,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,785.003,840.003,770.003,820.003,820.001.06%10,600
Sep 3, 20263,800.003,835.003,780.003,780.003,780.00-0.79%7,900
Sep 2, 20263,880.003,880.003,800.003,810.003,810.00-1.80%12,500
Sep 1, 20263,865.003,920.003,865.003,880.003,880.000.39%9,700
Aug 31, 20263,855.003,915.003,850.003,865.003,865.000.26%10,100
Aug 28, 20263,920.003,950.003,835.003,855.003,855.00-1.28%22,000
Aug 27, 20263,870.003,940.003,845.003,905.003,905.001.30%22,900
Aug 26, 20263,830.003,885.003,805.003,855.003,855.001.72%21,400
Aug 25, 20263,775.003,820.003,740.003,790.003,790.000.93%13,500
Aug 24, 20263,740.003,770.003,670.003,755.003,755.000.40%30,600
Aug 21, 20263,730.003,750.003,660.003,740.003,740.000.27%11,400
Aug 20, 20263,635.003,750.003,635.003,730.003,730.001.50%14,100
Aug 19, 20263,760.003,770.003,650.003,675.003,675.00-2.52%25,500
Aug 18, 20263,790.003,835.003,770.003,770.003,770.00-0.66%8,600
Aug 17, 20263,830.003,830.003,790.003,795.003,795.00-0.65%12,000
Aug 14, 20263,755.003,830.003,755.003,820.003,820.001.73%9,300
Aug 13, 20263,700.003,780.003,700.003,755.003,755.001.62%15,100
Aug 12, 20263,675.003,700.003,655.003,695.003,695.000.41%7,500
Aug 10, 20263,670.003,750.003,645.003,680.003,680.000.55%20,600
Aug 7, 20263,635.003,670.003,625.003,660.003,660.001.39%12,900
Aug 6, 20263,585.003,660.003,585.003,610.003,610.000.14%26,400
Aug 5, 20263,570.003,610.003,510.003,605.003,605.002.12%17,900
Aug 4, 20263,520.003,615.003,470.003,530.003,530.00-1.12%36,100
Aug 3, 20263,600.003,620.003,550.003,570.003,570.00-0.42%25,100
Jul 31, 20263,575.003,620.003,550.003,585.003,585.000.99%26,500
Jul 30, 20263,525.003,580.003,510.003,550.003,550.001.00%17,400
Jul 29, 20263,510.003,550.003,495.003,515.003,515.000.72%33,600
Jul 28, 20263,495.003,505.003,460.003,490.003,490.00-9,700
Jul 27, 20263,460.003,490.003,445.003,490.003,490.001.60%15,800
Jul 24, 20263,390.003,445.003,350.003,435.003,435.001.33%14,000
Jul 23, 20263,340.003,390.003,340.003,390.003,390.001.50%8,100
Jul 22, 20263,355.003,385.003,335.003,340.003,340.00-0.45%17,200
Jul 21, 20263,310.003,365.003,310.003,355.003,355.001.36%5,900
Jul 17, 20263,385.003,395.003,275.003,310.003,310.00-2.36%26,600
Jul 16, 20263,420.003,450.003,390.003,390.003,390.00-0.88%10,600
Jul 15, 20263,435.003,455.003,420.003,420.003,420.00-0.87%11,100
Jul 14, 20263,390.003,450.003,375.003,450.003,450.001.47%8,200
Jul 13, 20263,455.003,455.003,400.003,400.003,400.00-1.88%12,200
Jul 10, 20263,495.003,495.003,455.003,465.003,465.00-0.29%11,500
Jul 9, 20263,420.003,495.003,420.003,475.003,475.001.61%29,600
Jul 8, 20263,485.003,485.003,420.003,420.003,420.00-2.29%25,600
Jul 7, 20263,500.003,525.003,475.003,500.003,500.000.14%20,200
Jul 6, 20263,535.003,535.003,480.003,495.003,495.00-21,100
Jul 3, 20263,485.003,525.003,445.003,495.003,495.000.43%25,400
Jul 2, 20263,440.003,545.003,435.003,480.003,480.002.20%32,700
Jul 1, 20263,490.003,490.003,405.003,405.003,405.00-2.30%23,500
Jun 30, 20263,485.003,500.003,425.003,485.003,485.000.87%15,100
Jun 29, 20263,405.003,515.003,380.003,455.003,455.003.13%28,200
Jun 26, 20263,380.003,380.003,320.003,350.003,350.00-17,100
Jun 25, 20263,395.003,395.003,295.003,350.003,350.00-1.03%21,200