IDEA Consultants,Inc. (TYO:9768)
Japan · Delayed Price · Currency is JPY 3,730.00
+95.00 (2.61%)
Oct 16, 2026, 3:30 PM JST
IDEA Consultants,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,635.00 | 3,745.00 | 3,635.00 | 3,730.00 | 3,730.00 | 2.61% | 7,700 |
| Oct 15, 2026 | 3,620.00 | 3,690.00 | 3,620.00 | 3,635.00 | 3,635.00 | -0.68% | 9,900 |
| Oct 14, 2026 | 3,680.00 | 3,695.00 | 3,660.00 | 3,660.00 | 3,660.00 | - | 4,200 |
| Oct 13, 2026 | 3,605.00 | 3,695.00 | 3,605.00 | 3,660.00 | 3,660.00 | 0.97% | 3,000 |
| Oct 9, 2026 | 3,595.00 | 3,680.00 | 3,595.00 | 3,625.00 | 3,625.00 | 0.28% | 3,000 |
| Oct 8, 2026 | 3,665.00 | 3,670.00 | 3,580.00 | 3,615.00 | 3,615.00 | -1.90% | 16,800 |
| Oct 7, 2026 | 3,645.00 | 3,710.00 | 3,645.00 | 3,685.00 | 3,685.00 | 1.10% | 7,100 |
| Oct 6, 2026 | 3,585.00 | 3,660.00 | 3,585.00 | 3,645.00 | 3,645.00 | 1.25% | 8,600 |
| Oct 5, 2026 | 3,730.00 | 3,745.00 | 3,600.00 | 3,600.00 | 3,600.00 | -3.49% | 32,300 |
| Oct 2, 2026 | 3,830.00 | 3,830.00 | 3,730.00 | 3,730.00 | 3,730.00 | -2.10% | 9,400 |
| Oct 1, 2026 | 3,830.00 | 3,845.00 | 3,800.00 | 3,810.00 | 3,810.00 | -0.13% | 3,000 |
| Sep 30, 2026 | 3,795.00 | 3,850.00 | 3,795.00 | 3,815.00 | 3,815.00 | 0.53% | 6,100 |
| Sep 29, 2026 | 3,810.00 | 3,830.00 | 3,770.00 | 3,795.00 | 3,795.00 | -0.39% | 17,600 |
| Sep 28, 2026 | 3,760.00 | 3,850.00 | 3,750.00 | 3,810.00 | 3,810.00 | 1.87% | 17,900 |
| Sep 25, 2026 | 3,720.00 | 3,770.00 | 3,720.00 | 3,740.00 | 3,740.00 | 0.67% | 12,400 |
| Sep 24, 2026 | 3,735.00 | 3,765.00 | 3,710.00 | 3,715.00 | 3,715.00 | -0.54% | 7,200 |
| Sep 18, 2026 | 3,760.00 | 3,785.00 | 3,730.00 | 3,735.00 | 3,735.00 | -1.19% | 10,400 |
| Sep 17, 2026 | 3,755.00 | 3,795.00 | 3,755.00 | 3,780.00 | 3,780.00 | 0.67% | 7,200 |
| Sep 16, 2026 | 3,755.00 | 3,785.00 | 3,755.00 | 3,755.00 | 3,755.00 | - | 2,700 |
| Sep 15, 2026 | 3,780.00 | 3,795.00 | 3,720.00 | 3,755.00 | 3,755.00 | 0.13% | 9,900 |
| Sep 14, 2026 | 3,770.00 | 3,820.00 | 3,750.00 | 3,750.00 | 3,750.00 | -0.53% | 6,500 |
| Sep 11, 2026 | 3,755.00 | 3,810.00 | 3,755.00 | 3,770.00 | 3,770.00 | -0.26% | 7,800 |
| Sep 10, 2026 | 3,760.00 | 3,800.00 | 3,760.00 | 3,780.00 | 3,780.00 | -0.26% | 11,100 |
| Sep 9, 2026 | 3,790.00 | 3,850.00 | 3,790.00 | 3,790.00 | 3,790.00 | - | 4,700 |
| Sep 8, 2026 | 3,810.00 | 3,860.00 | 3,780.00 | 3,790.00 | 3,790.00 | -0.13% | 6,900 |
| Sep 7, 2026 | 3,840.00 | 3,850.00 | 3,790.00 | 3,795.00 | 3,795.00 | -0.65% | 8,900 |
| Sep 4, 2026 | 3,785.00 | 3,840.00 | 3,770.00 | 3,820.00 | 3,820.00 | 1.06% | 10,600 |
| Sep 3, 2026 | 3,800.00 | 3,835.00 | 3,780.00 | 3,780.00 | 3,780.00 | -0.79% | 7,900 |
| Sep 2, 2026 | 3,880.00 | 3,880.00 | 3,800.00 | 3,810.00 | 3,810.00 | -1.80% | 12,500 |
| Sep 1, 2026 | 3,865.00 | 3,920.00 | 3,865.00 | 3,880.00 | 3,880.00 | 0.39% | 9,700 |
| Aug 31, 2026 | 3,855.00 | 3,915.00 | 3,850.00 | 3,865.00 | 3,865.00 | 0.26% | 10,100 |
| Aug 28, 2026 | 3,920.00 | 3,950.00 | 3,835.00 | 3,855.00 | 3,855.00 | -1.28% | 22,000 |
| Aug 27, 2026 | 3,870.00 | 3,940.00 | 3,845.00 | 3,905.00 | 3,905.00 | 1.30% | 22,900 |
| Aug 26, 2026 | 3,830.00 | 3,885.00 | 3,805.00 | 3,855.00 | 3,855.00 | 1.72% | 21,400 |
| Aug 25, 2026 | 3,775.00 | 3,820.00 | 3,740.00 | 3,790.00 | 3,790.00 | 0.93% | 13,500 |
| Aug 24, 2026 | 3,740.00 | 3,770.00 | 3,670.00 | 3,755.00 | 3,755.00 | 0.40% | 30,600 |
| Aug 21, 2026 | 3,730.00 | 3,750.00 | 3,660.00 | 3,740.00 | 3,740.00 | 0.27% | 11,400 |
| Aug 20, 2026 | 3,635.00 | 3,750.00 | 3,635.00 | 3,730.00 | 3,730.00 | 1.50% | 14,100 |
| Aug 19, 2026 | 3,760.00 | 3,770.00 | 3,650.00 | 3,675.00 | 3,675.00 | -2.52% | 25,500 |
| Aug 18, 2026 | 3,790.00 | 3,835.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.66% | 8,600 |
| Aug 17, 2026 | 3,830.00 | 3,830.00 | 3,790.00 | 3,795.00 | 3,795.00 | -0.65% | 12,000 |
| Aug 14, 2026 | 3,755.00 | 3,830.00 | 3,755.00 | 3,820.00 | 3,820.00 | 1.73% | 9,300 |
| Aug 13, 2026 | 3,700.00 | 3,780.00 | 3,700.00 | 3,755.00 | 3,755.00 | 1.62% | 15,100 |
| Aug 12, 2026 | 3,675.00 | 3,700.00 | 3,655.00 | 3,695.00 | 3,695.00 | 0.41% | 7,500 |
| Aug 10, 2026 | 3,670.00 | 3,750.00 | 3,645.00 | 3,680.00 | 3,680.00 | 0.55% | 20,600 |
| Aug 7, 2026 | 3,635.00 | 3,670.00 | 3,625.00 | 3,660.00 | 3,660.00 | 1.39% | 12,900 |
| Aug 6, 2026 | 3,585.00 | 3,660.00 | 3,585.00 | 3,610.00 | 3,610.00 | 0.14% | 26,400 |
| Aug 5, 2026 | 3,570.00 | 3,610.00 | 3,510.00 | 3,605.00 | 3,605.00 | 2.12% | 17,900 |
| Aug 4, 2026 | 3,520.00 | 3,615.00 | 3,470.00 | 3,530.00 | 3,530.00 | -1.12% | 36,100 |
| Aug 3, 2026 | 3,600.00 | 3,620.00 | 3,550.00 | 3,570.00 | 3,570.00 | -0.42% | 25,100 |